Yahoo

Mail

Singapore markets closed

Straits Times Index
3,269.27
-32.69(-0.99%)
Nikkei
28,546.98
+727.65(+2.62%)
Hang Seng
20,175.62
+93.19(+0.46%)
FTSE 100
7,500.89
+34.98(+0.47%)
BTC-USD
23,988.39
-388.39(-1.59%)
CMC Crypto 200
570.08
-1.20(-0.21%)

WEALTH

Chinese solar billionaire doubles fortune despite US sanctions

BAE Systems plc (BAESF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

9.40

-0.20

(-2.14%)

As of 11:49AM EDT. Market open.

Time period:

12 Aug 2021 - 12 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	9.60	9.60	9.28	9.40	9.40	3,573
11 Aug 2022	9.46	9.70	9.46	9.60	9.60	7,400
10 Aug 2022	9.65	9.69	9.60	9.68	9.68	4,300
09 Aug 2022	9.65	9.68	9.58	9.58	9.58	4,800
08 Aug 2022	9.94	9.94	9.67	9.78	9.78	4,800
05 Aug 2022	9.67	9.67	9.50	9.59	9.59	2,100
04 Aug 2022	9.62	9.62	9.52	9.52	9.52	35,700
03 Aug 2022	9.72	9.72	9.72	9.72	9.72	2,700
02 Aug 2022	9.82	9.82	9.72	9.72	9.72	600
01 Aug 2022	9.77	9.77	9.64	9.64	9.64	70,700
29 Jul 2022	9.38	9.46	9.31	9.46	9.46	3,300
28 Jul 2022	9.47	9.47	9.40	9.40	9.40	900
27 Jul 2022	9.42	9.42	9.26	9.41	9.41	7,100
26 Jul 2022	9.56	9.56	9.43	9.53	9.53	700
25 Jul 2022	9.36	9.56	9.36	9.56	9.56	2,500
22 Jul 2022	9.37	9.37	9.35	9.35	9.35	1,000
21 Jul 2022	9.38	9.47	9.32	9.40	9.40	17,600
20 Jul 2022	9.74	9.90	9.68	9.70	9.70	42,100
19 Jul 2022	9.78	9.92	9.78	9.82	9.82	6,600
18 Jul 2022	9.78	9.85	9.54	9.57	9.57	1,900
15 Jul 2022	9.38	9.39	9.32	9.32	9.32	7,200
14 Jul 2022	9.40	9.46	9.40	9.45	9.45	2,000
13 Jul 2022	9.76	9.76	9.55	9.74	9.74	2,700
12 Jul 2022	9.96	9.96	9.75	9.82	9.82	37,900
11 Jul 2022	9.76	9.76	9.66	9.66	9.66	26,700
08 Jul 2022	9.74	9.74	9.65	9.65	9.65	2,200
07 Jul 2022	9.83	9.83	9.63	9.63	9.63	3,500
06 Jul 2022	9.70	9.74	9.64	9.74	9.74	600
05 Jul 2022	9.52	9.87	9.52	9.75	9.75	2,500
01 Jul 2022	10.20	10.20	9.98	10.14	10.14	10,300
30 Jun 2022	10.03	10.10	10.03	10.10	10.10	2,400
29 Jun 2022	10.06	10.10	10.00	10.07	10.07	7,900
28 Jun 2022	9.95	10.06	9.95	9.98	9.98	38,700
27 Jun 2022	9.86	10.05	9.68	9.68	9.68	12,700
24 Jun 2022	9.38	9.68	9.38	9.65	9.65	3,000
23 Jun 2022	9.46	9.46	9.38	9.38	9.38	40,600
22 Jun 2022	9.18	9.41	9.18	9.31	9.31	2,100
21 Jun 2022	9.21	9.45	9.21	9.30	9.30	3,700
17 Jun 2022	9.13	9.40	9.10	9.10	9.10	18,200
16 Jun 2022	9.47	9.47	9.16	9.41	9.41	126,100
15 Jun 2022	9.36	9.36	9.36	9.36	9.36	500
14 Jun 2022	9.32	9.37	9.32	9.37	9.37	1,100
13 Jun 2022	9.25	9.59	9.13	9.42	9.42	3,200
10 Jun 2022	9.51	9.51	9.35	9.35	9.35	32,100
09 Jun 2022	9.76	9.76	9.69	9.72	9.72	4,900
08 Jun 2022	9.95	9.95	9.83	9.83	9.83	35,800
07 Jun 2022	9.77	10.01	9.77	10.00	10.00	6,100
06 Jun 2022	10.10	10.10	9.85	9.85	9.85	70,000
03 Jun 2022	9.75	9.87	9.70	9.87	9.87	900
02 Jun 2022	9.82	9.82	9.82	9.82	9.82	200
01 Jun 2022	9.91	9.91	9.63	9.90	9.90	7,600
31 May 2022	9.60	9.60	9.50	9.57	9.57	2,300
27 May 2022	9.84	9.84	9.73	9.79	9.79	1,900
26 May 2022	9.64	9.81	9.64	9.81	9.81	1,400
25 May 2022	9.70	9.70	9.54	9.60	9.60	2,700
24 May 2022	9.50	9.50	9.50	9.50	9.50	31,300
23 May 2022	9.50	9.58	9.40	9.51	9.51	11,000
20 May 2022	9.37	9.37	9.27	9.27	9.27	92,600
19 May 2022	9.29	9.37	9.26	9.35	9.35	5,000
18 May 2022	9.35	9.43	9.32	9.35	9.35	46,200
17 May 2022	9.40	9.40	9.40	9.40	9.40	1,400
16 May 2022	9.37	9.37	9.22	9.30	9.30	32,700
13 May 2022	9.00	9.09	8.91	9.09	9.09	1,700
12 May 2022	8.91	8.91	8.82	8.82	8.82	1,500
11 May 2022	9.09	9.09	8.93	8.93	8.93	600
10 May 2022	9.15	9.20	9.15	9.15	9.15	3,100
09 May 2022	9.29	9.29	9.11	9.11	9.11	4,400
06 May 2022	9.35	9.56	9.35	9.36	9.36	18,600
05 May 2022	9.36	9.45	9.28	9.38	9.38	8,600
04 May 2022	9.42	9.72	9.42	9.67	9.67	700
03 May 2022	9.50	9.79	9.50	9.79	9.79	3,300
02 May 2022	9.37	9.37	9.23	9.23	9.23	5,600
29 Apr 2022	9.28	9.35	9.27	9.27	9.27	5,200
28 Apr 2022	9.07	9.20	9.01	9.05	9.05	1,900
27 Apr 2022	9.07	9.10	8.93	9.09	9.09	3,100
26 Apr 2022	9.33	9.33	9.08	9.19	9.19	4,400
25 Apr 2022	9.34	9.45	9.28	9.38	9.38	23,800
22 Apr 2022	9.73	9.73	9.55	9.60	9.60	4,400
21 Apr 2022	9.55	9.70	9.55	9.68	9.68	15,400
21 Apr 2022	0.199 Dividend
20 Apr 2022	9.84	10.00	9.84	9.93	9.73	21,600
19 Apr 2022	9.90	9.96	9.89	9.89	9.69	9,200
18 Apr 2022	9.99	10.10	9.99	10.01	9.81	3,800
14 Apr 2022	9.96	10.00	9.96	10.00	9.80	9,400
13 Apr 2022	10.12	10.12	9.90	9.90	9.70	5,800
12 Apr 2022	9.99	10.05	9.99	10.05	9.85	31,900
11 Apr 2022	10.00	10.00	9.89	9.89	9.69	4,200
08 Apr 2022	9.68	9.75	9.60	9.60	9.41	5,300
07 Apr 2022	9.60	9.82	9.40	9.82	9.62	4,900
06 Apr 2022	9.46	9.80	9.46	9.76	9.56	52,700
05 Apr 2022	9.69	9.79	9.59	9.59	9.40	8,700
04 Apr 2022	9.57	9.69	9.41	9.55	9.36	34,000
01 Apr 2022	9.32	9.32	9.23	9.31	9.12	21,400
31 Mar 2022	9.28	9.49	9.28	9.39	9.20	41,200
30 Mar 2022	9.36	9.75	9.30	9.62	9.43	3,900
29 Mar 2022	9.08	9.52	9.08	9.37	9.18	16,600
28 Mar 2022	9.65	9.82	9.52	9.52	9.33	4,300
25 Mar 2022	9.78	10.00	9.78	9.96	9.76	134,300
24 Mar 2022	9.78	9.87	9.74	9.79	9.59	9,000
23 Mar 2022	9.87	9.87	9.64	9.75	9.55	17,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,269.27-32.69(-0.99%)

Nikkei28,546.98+727.65(+2.62%)

Hang Seng20,175.62+93.19(+0.46%)

FTSE 1007,500.89+34.98(+0.47%)

BTC-USD23,988.39-388.39(-1.59%)

CMC Crypto 200570.08-1.20(-0.21%)

Chinese solar billionaire doubles fortune despite US sanctions

BAE Systems plc (BAESF)

Straits Times Index
3,269.27
-32.69(-0.99%)

Nikkei
28,546.98
+727.65(+2.62%)

Hang Seng
20,175.62
+93.19(+0.46%)

FTSE 100
7,500.89
+34.98(+0.47%)

BTC-USD
23,988.39
-388.39(-1.59%)

CMC Crypto 200
570.08
-1.20(-0.21%)