Dark

BAESF
BAE SYSTEMS PLC ORD
stock OTC

EOD

Jul 30, 2026

27.68USD+1.362%(+0.37)12,791

Pre-market

0.00USD-100.000%(-26.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	27.4200	27.9900	27.3530	27.68000	+1.362%	12,791	0.000%
2026-07-29	26.9040	27.4200	26.7500	27.30800	+2.063%	7,521	+1.362%
2026-07-28	26.9700	27.2140	26.7560	26.75600	-1.087%	4,671	+3.453%
2026-07-27	28.2700	28.2700	26.3500	27.05000	+0.259%	21,065	+2.329%
2026-07-24	26.3280	27.2000	26.2000	26.98000	+3.072%	11,555	+2.595%
2026-07-23	26.7656	27.4000	26.1760	26.17600	+0.956%	9,121	+5.746%
2026-07-22	27.0580	27.4000	25.5600	25.92800	-0.277%	10,797	+6.757%
2026-07-21	25.2140	26.5080	25.2140	26.00000	+2.970%	10,041	+6.462%
2026-07-20	25.2840	25.4360	24.9960	25.25000	-0.591%	18,354	+9.624%
2026-07-17	24.8500	26.9320	24.7500	25.40000	+1.074%	28,703	+8.976%
2026-07-16	25.9760	25.9760	24.5800	25.13000	+2.773%	24,831	+10.147%
2026-07-15	24.9690	25.4000	24.4520	24.45200	-1.499%	11,598	+13.201%
2026-07-14	25.5000	26.4240	24.6300	24.82400	-0.064%	15,161	+11.505%
2026-07-13	24.8400	25.3900	24.4300	24.84000	-2.519%	25,704	+11.433%
2026-07-10	26.0900	26.1020	24.8080	25.48200	-1.194%	13,655	+8.626%
2026-07-09	26.5600	26.5600	25.1260	25.79000	-0.601%	7,058	+7.328%
2026-07-08	27.1280	27.2500	25.8740	25.94600	-1.832%	24,994	+6.683%
2026-07-07	26.9672	27.2800	26.2300	26.43020	-2.937%	10,418	+4.729%
2026-07-06	28.4520	28.4520	26.6840	27.23000	+3.330%	26,350	+1.653%
2026-07-02	27.6680	27.6680	26.1100	26.35250	+5.053%	18,013	+5.037%
2026-07-01	25.1200	26.3320	24.7700	25.08500	+3.179%	23,237	+10.345%
2026-06-30	24.0100	26.0180	24.0100	24.31200	+1.427%	28,118	+13.853%
2026-06-29	25.5800	25.6200	23.7500	23.97000	+1.482%	16,322	+15.478%
2026-06-26	22.9800	25.3180	22.9800	23.62000	-1.624%	45,717	+17.189%
2026-06-25	25.0080	25.0080	23.4700	24.01000	-2.470%	19,221	+15.285%
2026-06-24	24.1680	24.8000	23.7600	24.61800	-0.324%	12,834	+12.438%
2026-06-23	23.9400	25.5460	23.9400	24.69800	+4.123%	15,097	+12.074%
2026-06-22	24.7600	25.4500	23.7200	23.72000	-3.174%	31,317	+16.695%
2026-06-18	24.0640	25.5000	24.0000	24.49750	-0.980%	62,284	+12.991%
2026-06-17	25.5850	25.5850	24.6480	24.74000	-2.074%	13,065	+11.884%
2026-06-16	24.5800	26.1760	24.5600	25.26400	+3.626%	9,588	+9.563%
2026-06-15	25.0000	26.3870	24.1100	24.38000	-6.231%	122,517	+13.536%
2026-06-12	26.5000	26.5000	25.4000	26.00000	-0.877%	29,273	+6.462%
2026-06-11	26.0000	26.4160	25.8760	26.23000	+2.062%	59,123	+5.528%
2026-06-10	26.5000	26.6000	25.7000	25.70000	+0.078%	32,893	+7.704%
2026-06-09	26.0560	26.4220	25.5700	25.68000	-1.364%	34,871	+7.788%
2026-06-08	26.5300	26.5300	25.6800	26.03500	+1.882%	23,738	+6.318%
2026-06-05	25.9480	26.4300	25.4800	25.55400	-0.915%	100,501	+8.320%
2026-06-04	25.7000	26.5000	25.6280	25.79000	+1.058%	133,713	+7.328%
2026-06-03	26.5150	26.5150	25.5200	25.52000	-3.113%	99,038	+8.464%
2026-06-02	25.8320	26.7520	25.6200	26.34000	-1.826%	5,602	+5.087%
2026-06-01	26.1000	27.3600	26.0440	26.83000	-1.750%	15,559	+3.168%
2026-05-29	27.2300	27.4990	27.2300	27.30800	+0.790%	28,845	+1.362%
2026-05-28	26.5600	27.1300	26.4600	27.09400	+1.781%	5,758	+2.163%
2026-05-27	26.5900	27.0180	26.1200	26.62000	+0.264%	17,326	+3.982%
2026-05-26	26.1175	27.0340	26.0440	26.55000	-0.763%	8,820	+4.256%
2026-05-22	28.1975	28.1975	26.4200	26.75400	+1.218%	38,937	+3.461%
2026-05-21	25.8800	27.7800	25.8800	26.43200	+3.655%	7,190	+4.722%
2026-05-20	27.2560	27.2560	25.4680	25.50000	-0.957%	12,592	+8.549%
2026-05-19	27.8800	27.8800	25.5640	25.74640	-1.675%	4,830	+7.510%
2026-05-18	26.0050	26.8100	25.2500	26.18500	+2.727%	59,834	+5.709%
2026-05-15	25.0000	26.4280	24.8720	25.49000	-1.010%	74,669	+8.592%
2026-05-14	26.4200	27.2250	25.7000	25.75000	-0.885%	26,050	+7.495%
2026-05-13	25.4100	26.9020	25.4100	25.98000	-2.334%	13,814	+6.543%
2026-05-12	26.6600	26.9760	25.6600	26.60080	+0.875%	16,083	+4.057%
2026-05-11	26.1000	26.7860	25.7200	26.37000	-2.586%	33,298	+4.968%
2026-05-08	26.5700	28.5500	26.2400	27.07000	-3.727%	10,841	+2.253%
2026-05-07	27.2000	29.0000	26.7400	28.11800	-2.145%	15,107	-1.558%
2026-05-06	27.9100	29.0000	27.9100	28.73440	+2.806%	18,100	-3.669%
2026-05-05	28.0000	28.7200	27.8700	27.95000	-2.409%	10,800	-0.966%
2026-05-04	28.0300	28.6400	27.0800	28.64000	+1.740%	11,315	-3.352%
2026-05-01	27.5562	29.0700	27.2600	28.15025	-1.435%	13,462	-1.671%
2026-04-30	27.5000	28.5600	27.4800	28.56000	+3.628%	13,626	-3.081%
2026-04-29	26.7300	27.5600	26.7300	27.56000	-0.505%	9,108	+0.435%
2026-04-28	27.6100	27.7000	27.2920	27.70000	-1.160%	13,684	-0.072%
2026-04-27	28.3500	29.4500	27.2700	28.02500	-1.632%	21,222	-1.231%
2026-04-24	27.6500	28.7050	27.3000	28.49000	+3.015%	7,331	-2.843%
2026-04-23	28.6200	29.7000	27.6312	27.65610	-3.385%	10,534	+0.086%
2026-04-22	28.9800	30.5940	28.2600	28.62520	-1.231%	13,521	-3.302%
2026-04-21	30.0000	30.7500	28.7780	28.98200	-4.902%	95,378	-4.492%
2026-04-20	30.4500	31.0660	30.1000	30.47590	-1.116%	7,636	-9.174%
2026-04-17	30.8000	31.3000	30.3437	30.82000	+1.422%	27,375	-10.188%
2026-04-16	30.5000	30.5820	29.7600	30.38800	-1.177%	8,417	-8.911%
2026-04-15	30.7500	30.7500	30.1641	30.75000	+0.651%	12,030	-9.984%
2026-04-14	30.5700	30.8240	30.1242	30.55120	-0.381%	25,652	-9.398%
2026-04-13	30.3300	30.8600	29.8300	30.66800	+4.505%	18,627	-9.743%
2026-04-10	29.9000	31.0000	28.8600	29.34600	-4.292%	31,585	-5.677%
2026-04-09	31.0000	31.0060	30.4300	30.66200	-1.377%	39,852	-9.725%
2026-04-08	30.6600	31.1900	30.4700	31.09000	+3.289%	17,321	-10.968%
2026-04-07	30.0000	31.0000	29.8930	30.10000	-1.126%	31,473	-8.040%
2026-04-06	30.7100	31.0740	30.1200	30.44280	-0.115%	8,380	-9.075%
2026-04-02	29.7100	31.3200	29.7100	30.47800	-0.399%	149,831	-9.180%
2026-04-01	30.1000	31.1800	30.1000	30.60000	+4.651%	146,215	-9.542%
2026-03-31	29.0000	29.9000	28.8600	29.24000	+4.953%	19,706	-5.335%
2026-03-30	27.7900	28.4100	27.4471	27.86000	+1.309%	59,640	-0.646%
2026-03-27	29.6900	29.6900	27.0000	27.50000	-8.638%	27,044	+0.655%
2026-03-26	29.1000	30.1000	28.0000	30.10000	+3.508%	11,041	-8.040%
2026-03-25	28.8520	29.4500	28.6500	29.08000	+3.121%	58,358	-4.814%
2026-03-24	28.6000	30.0080	28.2000	28.20000	-2.151%	12,072	-1.844%
2026-03-23	31.0000	31.0100	28.6000	28.82000	-2.371%	11,784	-3.956%
2026-03-20	31.0300	31.1040	29.5200	29.52000	-3.812%	19,105	-6.233%
2026-03-19	30.4500	31.0300	30.1200	30.69000	-0.325%	42,280	-9.808%
2026-03-18	30.8200	31.4682	30.7900	30.79000	-0.427%	18,021	-10.101%
2026-03-17	31.1000	31.5000	30.9220	30.92200	-0.252%	20,355	-10.484%
2026-03-16	30.9000	31.3700	30.5600	31.00000	+1.806%	57,208	-10.710%
2026-03-13	31.3000	31.3000	30.2000	30.45000	-1.045%	18,713	-9.097%
2026-03-12	30.4900	31.6450	30.3900	30.77150	+5.440%	17,131	-10.047%
2026-03-11	29.9250	30.2260	28.9800	29.18400	-4.000%	12,184	-5.154%
2026-03-10	31.5000	31.7600	29.9500	30.40000	+0.662%	20,660	-8.947%
2026-03-09	31.2500	31.7500	29.6600	30.20000	-2.107%	62,173	-8.344%
2026-03-06	29.8000	31.5000	29.2700	30.85000	+3.975%	33,370	-10.276%
2026-03-05	32.2100	32.2100	28.5818	29.67050	-2.149%	15,049	-6.709%
2026-03-04	31.4580	31.5540	29.9606	30.32200	+2.439%	33,644	-8.713%
2026-03-03	29.7000	30.0000	29.1400	29.60000	-0.671%	50,133	-6.486%
2026-03-02	30.0000	30.6100	29.4800	29.80000	+4.561%	69,607	-7.114%
2026-02-27	30.0000	30.0000	27.9900	28.50000	-2.129%	38,730	-2.877%
2026-02-26	28.3000	29.6800	28.2100	29.12000	+2.012%	51,235	-4.945%
2026-02-25	29.2500	29.7060	28.5200	28.54580	-2.005%	13,611	-3.033%
2026-02-24	29.5000	29.7500	28.6200	29.13000	-0.553%	30,244	-4.978%
2026-02-23	29.1500	29.7500	28.6520	29.29200	-0.198%	11,058	-5.503%
2026-02-20	29.2000	29.5000	29.1700	29.35000	+0.600%	8,109	-5.690%
2026-02-19	28.7800	29.3000	28.7800	29.17500	+1.284%	27,884	-5.124%
2026-02-18	29.1500	29.2500	28.2500	28.80500	+3.207%	119,383	-3.906%
2026-02-17	28.0000	28.0000	27.3080	27.91000	+2.115%	43,383	-0.824%
2026-02-13	27.4000	27.5080	26.6600	27.33200	+3.602%	10,355	+1.273%
2026-02-12	26.2200	27.4160	26.0800	26.38180	+1.821%	7,339	+4.921%
2026-02-11	26.1700	27.5780	25.9100	25.91000	-1.483%	13,478	+6.831%
2026-02-10	26.2500	27.6180	26.1940	26.30000	+0.038%	32,694	+5.247%
2026-02-09	26.2215	27.8980	26.2215	26.29000	+0.790%	45,950	+5.287%
2026-02-06	27.2500	27.2500	25.2027	26.08400	+3.426%	8,684	+6.119%
2026-02-05	25.3500	26.8880	24.8300	25.22000	-2.060%	11,436	+9.754%
2026-02-04	26.4382	27.6180	25.2200	25.75050	-1.806%	19,300	+7.493%
2026-02-03	26.2820	26.8000	26.1880	26.22400	-1.598%	15,385	+5.552%
2026-02-02	26.9200	27.9280	26.3053	26.65000	-1.150%	19,294	+3.865%
2026-01-30	26.9100	28.2000	26.9100	26.96000	-4.036%	37,075	+2.671%
2026-01-29	28.3150	28.3150	27.0000	28.09400	+3.439%	12,413	-1.474%
2026-01-28	28.4680	28.4680	27.1600	27.16000	-1.487%	10,743	+1.915%
2026-01-27	27.4250	28.7400	27.4250	27.57000	+2.491%	10,932	+0.399%
2026-01-26	27.9000	29.6000	26.8720	26.90000	-2.253%	57,576	+2.900%
2026-01-23	27.9000	28.6705	27.1400	27.52000	+3.342%	36,948	+0.581%
2026-01-22	29.5500	29.5500	26.6300	26.63000	-5.238%	29,841	+3.943%
2026-01-21	27.8500	28.1300	27.4100	28.10200	+1.032%	26,607	-1.502%
2026-01-20	28.2200	28.7500	27.7500	27.81500	-1.453%	54,850	-0.485%
2026-01-16	27.8300	28.3000	27.6760	28.22500	+2.666%	60,079	-1.931%
2026-01-15	27.3720	28.0000	27.2400	27.49200	+1.785%	20,144	+0.684%
2026-01-14	28.0000	28.6240	27.0100	27.01000	-3.068%	15,499	+2.481%
2026-01-13	28.5750	28.5750	27.8500	27.86500	+0.126%	29,864	-0.664%
2026-01-12	28.1400	28.9900	27.8300	27.83000	+0.852%	33,245	-0.539%
2026-01-09	29.5300	29.5300	27.4800	27.59500	+1.285%	248,196	+0.308%
2026-01-08	27.5000	28.1250	27.0100	27.24500	+4.581%	43,600	+1.597%
2026-01-07	26.0000	26.5000	25.8080	26.05150	+1.163%	63,544	+6.251%
2026-01-06	25.2000	25.7520	24.9700	25.75200	+3.008%	57,751	+7.487%
2026-01-05	24.4300	25.2393	24.4300	25.00000	+6.701%	121,422	+10.720%
2026-01-02	23.5000	23.8200	23.1200	23.43000	+0.849%	33,035	+18.139%
2025-12-31	22.9900	23.5560	22.6580	23.23280	+1.409%	15,432	+19.142%
2025-12-30	22.9925	23.5820	22.8900	22.91000	-3.211%	12,521	+20.821%
2025-12-29	23.6700	23.7700	22.8500	23.67000	+2.335%	29,352	+16.941%
2025-12-26	23.1950	23.6760	22.6270	23.13000	-1.721%	12,889	+19.671%
2025-12-24	23.9900	23.9900	22.9200	23.53500	+2.138%	12,654	+17.612%
2025-12-23	23.9900	23.9900	22.9800	23.04230	-0.033%	17,080	+20.127%
2025-12-22	23.4060	23.9000	22.9500	23.05000	-0.083%	75,758	+20.087%
2025-12-19	23.0000	23.4180	22.9300	23.06910	+1.047%	33,316	+19.987%
2025-12-18	22.6560	23.0000	22.6560	22.83000	+2.148%	15,630	+21.244%
2025-12-17	22.4600	23.0000	22.3500	22.35000	+0.639%	13,569	+23.848%
2025-12-16	22.2500	22.9900	22.1200	22.20800	-1.379%	17,720	+24.640%
2025-12-15	22.7500	23.1000	22.4410	22.51850	-1.390%	21,059	+22.921%
2025-12-12	22.5300	23.0040	22.5300	22.83600	+1.448%	19,054	+21.212%
2025-12-11	23.6495	23.6495	22.5100	22.51000	-0.605%	24,510	+22.968%
2025-12-10	22.3900	22.8900	22.3900	22.64700	-1.167%	26,375	+22.224%
2025-12-09	22.8500	23.6160	22.8500	22.91450	+1.661%	31,712	+20.797%
2025-12-08	22.4800	23.8700	22.3480	22.54000	+1.303%	12,505	+22.804%
2025-12-05	22.3645	23.4600	22.1300	22.25000	-0.891%	21,604	+24.404%
2025-12-04	22.3735	23.0950	22.3735	22.45000	+1.172%	24,079	+23.296%
2025-12-03	21.6800	22.1900	21.6800	22.19000	+4.081%	50,216	+24.741%
2025-12-02	21.1900	21.6020	21.1194	21.32000	+0.756%	20,768	+29.831%
2025-12-01	21.3100	21.4600	21.1200	21.16000	-2.936%	25,856	+30.813%
2025-11-28	21.8269	22.1320	21.7000	21.80000	+0.230%	13,197	+26.972%
2025-11-26	22.1560	22.1560	21.5300	21.75000	+2.324%	25,801	+27.264%
2025-11-25	22.0240	22.0240	21.2100	21.25600	-0.440%	63,579	+30.222%
2025-11-24	22.4500	22.4500	21.3500	21.35000	-4.517%	20,985	+29.649%
2025-11-21	22.4000	22.9500	22.2500	22.36000	-0.922%	14,284	+23.792%
2025-11-20	23.2850	23.4200	22.5680	22.56800	-2.875%	22,806	+22.652%
2025-11-19	23.3100	23.4340	22.4800	23.23600	-1.684%	24,604	+19.125%
2025-11-18	23.6500	23.9575	23.6260	23.63400	+0.051%	36,874	+17.119%
2025-11-17	23.7100	24.1000	23.5000	23.62200	-1.080%	21,120	+17.179%
2025-11-14	24.0000	24.0780	23.3200	23.88000	-0.209%	9,641	+15.913%
2025-11-13	23.6480	24.0780	23.5740	23.93000	-0.292%	9,552	+15.671%
2025-11-12	23.3600	24.1900	23.3600	24.00000	+0.826%	8,622	+15.333%
2025-11-11	23.7850	24.1800	23.6200	23.80350	-1.768%	10,639	+16.285%
2025-11-10	23.9400	24.2320	23.9160	24.23200	+1.009%	13,013	+14.229%
2025-11-07	24.3100	24.3100	23.5972	23.99000	-0.819%	10,022	+15.381%
2025-11-06	23.8100	24.7160	23.5100	24.18800	-0.050%	14,319	+14.437%
2025-11-05	23.9600	24.8200	23.9600	24.20000	+1.638%	24,936	+14.380%
2025-11-04	24.3100	25.0000	23.8100	23.81000	-2.258%	19,841	+16.254%
2025-11-03	25.3700	25.3700	24.3290	24.36000	-2.106%	14,610	+13.629%
2025-10-31	24.7760	24.9160	24.5120	24.88400	+0.949%	14,094	+11.236%
2025-10-30	24.5000	24.8620	24.3100	24.65000	-1.010%	12,722	+12.292%
2025-10-29	24.8500	26.2240	24.4920	24.90150	+0.207%	45,315	+11.158%
2025-10-28	25.0300	25.9350	24.8400	24.85000	+0.869%	28,184	+11.388%
2025-10-27	25.0000	25.7500	24.6360	24.63600	-0.981%	16,371	+12.356%
2025-10-24	24.7000	26.1060	24.5559	24.88000	-0.150%	11,167	+11.254%
2025-10-23	24.9300	26.1960	24.8908	24.91740	+0.473%	6,106	+11.087%
2025-10-22	25.2400	26.3590	24.8000	24.80000	-1.235%	4,669	+11.613%
2025-10-21	25.6750	25.6750	24.8980	25.11000	+0.440%	14,686	+10.235%
2025-10-20	24.8220	26.5000	24.7800	25.00000	+0.200%	7,704	+10.720%
2025-10-17	25.0000	25.0000	24.2500	24.95000	-1.772%	343,437	+10.942%
2025-10-16	25.6283	27.6400	25.2700	25.40000	-0.196%	16,249	+8.976%
2025-10-15	25.7262	26.7300	25.2800	25.45000	-4.973%	59,324	+8.762%
2025-10-14	25.8000	26.8315	25.7344	26.78200	+2.771%	12,738	+3.353%
2025-10-13	27.0000	27.5500	25.9600	26.06000	-3.467%	14,066	+6.216%
2025-10-10	27.2500	27.9900	26.1700	26.99600	+0.731%	17,390	+2.534%
2025-10-09	27.0000	27.1960	26.6500	26.80000	-2.545%	10,591	+3.284%
2025-10-08	29.0000	29.0000	27.0100	27.50000	+3.112%	15,537	+0.655%
2025-10-07	27.2500	27.5500	26.5800	26.67000	-2.200%	14,853	+3.787%
2025-10-06	28.0560	28.2200	27.1100	27.27000	-3.708%	26,940	+1.503%
2025-10-03	28.7400	29.3680	27.7076	28.32000	+2.054%	10,737	-2.260%
2025-10-02	27.7800	27.9140	27.5900	27.75000	+0.909%	6,437	-0.252%
2025-10-01	27.6800	27.6800	27.1600	27.50000	-0.677%	14,612	+0.655%
2025-09-30	27.6500	27.9700	27.5300	27.68750	+0.499%	36,776	-0.027%
2025-09-29	28.0000	28.6650	27.3205	27.55000	-0.899%	26,329	+0.472%
2025-09-26	27.9550	28.0000	26.9858	27.80000	+4.127%	16,565	-0.432%
2025-09-25	27.2750	27.9800	26.6700	26.69820	+0.068%	7,529	+3.677%
2025-09-24	26.5000	26.9725	26.3800	26.68000	+0.679%	10,882	+3.748%
2025-09-23	26.5000	26.8780	26.2120	26.50000	-0.935%	13,954	+4.453%
2025-09-22	26.7050	26.7500	26.4000	26.75000	+0.768%	11,884	+3.477%
2025-09-19	27.2400	27.8600	26.2340	26.54600	-0.911%	24,592	+4.272%
2025-09-18	26.6300	27.9940	26.2300	26.79000	+0.639%	16,781	+3.322%
2025-09-17	27.0600	28.7340	26.5100	26.62000	-3.968%	15,805	+3.982%
2025-09-16	27.6700	27.8660	27.2300	27.72000	+0.800%	26,123	-0.144%
2025-09-15	27.5000	27.5000	27.0000	27.50000	+2.781%	31,648	+0.655%
2025-09-12	26.6300	28.4140	26.6300	26.75600	+0.972%	18,113	+3.453%
2025-09-11	25.9100	26.5300	25.8200	26.49850	+6.262%	33,883	+4.459%
2025-09-10	26.0000	26.0000	24.6400	24.93700	+3.024%	11,977	+11.000%
2025-09-09	25.5000	25.5000	24.1100	24.20500	-1.694%	13,421	+14.357%
2025-09-08	24.2500	24.6220	24.1140	24.62200	+1.864%	8,068	+12.420%
2025-09-05	23.9600	24.1860	23.9450	24.17150	+1.195%	12,718	+14.515%
2025-09-04	24.7200	24.7200	23.5400	23.88600	-1.069%	19,179	+15.884%
2025-09-03	23.9280	24.1440	23.6766	24.14400	+1.021%	16,007	+14.645%
2025-09-02	23.7120	23.9520	23.5760	23.90000	+0.505%	7,203	+15.816%
2025-08-29	23.6800	24.1320	23.5350	23.78000	-0.585%	12,416	+16.400%
2025-08-28	23.6800	24.0000	23.6800	23.92000	+0.315%	11,967	+15.719%
2025-08-27	23.5400	24.0000	23.5400	23.84500	+0.162%	14,617	+16.083%
2025-08-26	23.8500	24.0000	23.7780	23.80650	+0.238%	24,192	+16.271%
2025-08-25	23.9400	23.9400	23.1600	23.75000	-0.503%	6,196	+16.547%
2025-08-22	23.7581	24.4000	23.7246	23.87000	+0.486%	30,999	+15.961%
2025-08-21	24.2940	24.2940	23.5080	23.75460	+1.646%	13,143	+16.525%
2025-08-20	23.3327	24.1050	23.0800	23.37000	-0.638%	8,654	+18.442%
2025-08-19	23.1500	25.0400	23.0900	23.52000	-4.530%	24,424	+17.687%
2025-08-18	24.1000	24.8900	24.1000	24.63600	+1.092%	11,517	+12.356%
2025-08-15	23.8050	24.4200	23.6300	24.37000	+1.373%	12,646	+13.582%
2025-08-14	24.8820	24.8820	24.0100	24.04000	+2.204%	5,692	+15.141%
2025-08-13	24.2800	24.9900	23.5000	23.52160	-0.652%	8,019	+17.679%
2025-08-12	24.5140	24.5140	23.0840	23.67600	+3.020%	7,848	+16.912%
2025-08-11	23.7000	23.8700	22.8405	22.98200	-1.204%	23,186	+20.442%
2025-08-08	23.4000	24.2800	23.1100	23.26200	-4.153%	10,967	+18.992%
2025-08-07	25.5100	25.5100	23.7000	24.27000	-1.900%	15,328	+14.050%
2025-08-06	24.6420	25.0000	24.4941	24.74000	+0.590%	10,564	+11.884%
2025-08-05	24.3400	24.9340	24.3400	24.59500	+0.898%	9,038	+12.543%
2025-08-04	26.3200	26.3200	24.2500	24.37600	-1.797%	14,769	+13.554%
2025-08-01	23.8200	24.8220	23.8183	24.82200	+4.492%	28,921	+11.514%
2025-07-31	24.3300	24.7680	23.6800	23.75500	-0.773%	17,266	+16.523%
2025-07-30	25.1600	25.1600	23.5640	23.94000	-2.150%	24,301	+15.622%
2025-07-29	24.3910	24.4803	23.9300	24.46600	+1.477%	24,160	+13.137%
2025-07-28	24.5000	25.6860	24.1000	24.11000	-3.791%	32,854	+14.807%
2025-07-25	25.3750	25.7400	24.6200	25.06000	-1.918%	41,604	+10.455%
2025-07-24	26.9800	26.9800	24.9100	25.55000	+0.196%	10,270	+8.337%
2025-07-23	25.8900	25.8900	25.1745	25.50000	+1.444%	10,640	+8.549%
2025-07-22	25.0400	25.3920	24.9200	25.13700	-1.424%	144,574	+10.117%
2025-07-21	26.4880	26.4880	25.4100	25.50000	-1.844%	13,020	+8.549%
2025-07-18	25.7500	26.4000	25.7500	25.97900	+0.929%	39,704	+6.548%
2025-07-17	26.0700	26.4600	25.1500	25.74000	+2.550%	8,848	+7.537%
2025-07-16	26.1900	26.1900	24.9200	25.10000	-0.310%	8,168	+10.279%
2025-07-15	25.5000	25.7500	25.1200	25.17800	-1.970%	22,962	+9.937%
2025-07-14	25.6660	27.0000	25.5500	25.68400	+0.524%	12,291	+7.771%
2025-07-11	25.5000	25.8100	25.4880	25.55000	+0.216%	32,675	+8.337%
2025-07-10	25.5700	25.7000	25.3720	25.49500	-0.293%	10,711	+8.570%
2025-07-09	27.1850	27.1850	25.2500	25.57000	+0.086%	23,727	+8.252%
2025-07-08	25.4700	26.6800	25.3100	25.54800	+0.188%	8,613	+8.345%
2025-07-07	25.5000	27.0000	25.2900	25.50000	+0.220%	15,928	+8.549%
2025-07-03	25.2000	25.5800	25.2000	25.44400	+1.532%	27,741	+8.788%
2025-07-02	25.7790	26.4860	24.8100	25.06000	-1.532%	19,988	+10.455%
2025-07-01	26.6400	26.7500	25.4500	25.45000	-1.088%	20,739	+8.762%
2025-06-30	26.2700	27.0000	25.7268	25.73000	+0.508%	19,702	+7.579%
2025-06-27	26.3950	26.3950	25.1820	25.60000	-1.727%	7,069	+8.125%
2025-06-26	25.7900	27.0300	25.7900	26.05000	+5.414%	14,746	+6.257%
2025-06-25	24.5700	25.6950	24.5600	24.71200	+0.619%	132,824	+12.010%
2025-06-24	25.0000	26.4020	24.4730	24.56000	-3.686%	18,333	+12.704%
2025-06-23	27.0000	27.0000	25.2000	25.50000	-0.585%	19,788	+8.549%
2025-06-20	26.0100	26.0100	25.4200	25.65000	-3.433%	28,879	+7.914%
2025-06-18	27.9900	27.9900	25.8400	26.56200	+1.189%	22,938	+4.209%
2025-06-17	26.5200	27.4200	26.0000	26.25000	-1.832%	11,924	+5.448%
2025-06-16	26.1300	27.4260	26.1253	26.74000	+1.001%	23,667	+3.515%
2025-06-13	26.2300	27.7500	26.2116	26.47500	+2.505%	15,963	+4.551%
2025-06-12	26.0000	26.1700	25.5000	25.82800	+3.353%	34,862	+7.171%
2025-06-11	25.1000	26.5080	24.9900	24.99000	-0.755%	20,175	+10.764%
2025-06-10	26.2500	27.4660	25.0000	25.18000	-3.265%	63,865	+9.929%
2025-06-09	25.8400	26.2000	25.8400	26.03000	-0.268%	88,124	+6.339%
2025-06-06	26.5000	27.6480	26.0300	26.10000	-3.814%	55,018	+6.054%
2025-06-05	27.0000	28.0000	26.7800	27.13500	+1.877%	11,067	+2.008%
2025-06-04	26.5000	26.7500	26.1200	26.63500	+0.441%	40,041	+3.923%
2025-06-03	26.2600	28.3900	26.2000	26.51800	+1.214%	22,987	+4.382%
2025-06-02	26.0000	26.2000	25.6000	26.20000	+0.653%	40,095	+5.649%
2025-05-30	26.0000	26.1500	25.4412	26.03000	+0.038%	105,049	+6.339%
2025-05-29	25.7500	26.0200	25.4005	26.02000	+0.794%	16,263	+6.380%
2025-05-28	25.6800	26.0000	25.6080	25.81500	+1.200%	15,280	+7.224%
2025-05-27	25.7500	25.8820	25.5090	25.50900	+2.036%	30,853	+8.511%
2025-05-23	24.7650	25.0200	24.7650	25.00000	+0.442%	14,117	+10.720%
2025-05-22	24.8700	24.9000	24.5000	24.89000	+2.365%	27,050	+11.209%
2025-05-21	24.5000	24.8400	24.1900	24.31500	+0.492%	55,494	+13.839%
2025-05-20	24.2000	24.2000	23.7700	24.19590	-0.559%	56,592	+14.400%
2025-05-19	24.9000	24.9000	23.5700	24.33200	+1.383%	39,060	+13.760%
2025-05-16	24.8300	24.8300	23.1900	24.00000	+1.146%	52,517	+15.333%
2025-05-15	23.0400	24.8000	23.0400	23.72800	+6.118%	14,176	+16.655%
2025-05-14	22.6600	22.8900	22.3400	22.36000	-1.211%	6,879	+23.792%
2025-05-13	22.1400	24.0000	22.0700	22.63400	+2.882%	28,659	+22.294%
2025-05-12	22.3000	23.0000	21.6900	22.00000	-4.223%	29,221	+25.818%
2025-05-09	23.3200	23.6300	22.2700	22.97000	-0.623%	128,264	+20.505%
2025-05-08	24.5740	24.5740	23.0300	23.11400	+0.321%	27,544	+19.754%
2025-05-07	23.6000	24.5600	22.9900	23.04000	-2.432%	18,338	+20.139%
2025-05-06	24.0000	25.6500	23.4500	23.61430	-2.117%	24,615	+17.217%
2025-05-05	25.7500	25.7500	23.2000	24.12500	+2.835%	10,974	+14.736%
2025-05-02	25.0000	25.0000	23.4600	23.46000	+2.712%	14,184	+17.988%
2025-05-01	23.5000	24.0000	22.5700	22.84050	-2.499%	20,317	+21.188%
2025-04-30	25.0500	25.0500	23.0200	23.42600	+1.192%	19,637	+18.159%
2025-04-29	23.3085	23.8000	23.0300	23.15000	+2.208%	44,889	+19.568%
2025-04-28	23.6300	24.2100	22.3600	22.65000	+0.310%	10,585	+22.208%
2025-04-25	22.5100	22.6600	22.3000	22.58000	+0.579%	7,543	+22.586%
2025-04-24	22.3440	23.5400	22.1400	22.45000	+1.400%	34,577	+23.296%
2025-04-23	22.7000	23.7600	21.7500	22.14000	-2.809%	19,947	+25.023%
2025-04-22	24.3900	24.3900	22.7490	22.78000	-0.132%	28,267	+21.510%
2025-04-21	24.0000	24.0000	22.6500	22.81000	+0.618%	15,860	+21.350%
2025-04-17	23.5200	24.6000	22.6200	22.67000	-3.581%	20,925	+22.100%
2025-04-16	24.1600	24.2000	23.0500	23.51200	+1.652%	65,279	+17.727%
2025-04-15	22.7600	23.3850	22.7600	23.13000	+3.029%	40,699	+19.671%
2025-04-14	24.0000	24.0000	22.1700	22.45000	+2.045%	39,432	+23.296%
2025-04-11	21.5000	22.0000	21.4400	22.00000	+3.578%	63,319	+25.818%
2025-04-10	22.4200	22.4200	20.6400	21.24000	+1.871%	45,162	+30.320%
2025-04-09	20.0600	21.6200	19.9800	20.85000	+4.219%	309,886	+32.758%
2025-04-08	20.4000	21.2250	19.7400	20.00600	+4.014%	66,330	+38.358%
2025-04-07	19.0500	19.9000	18.9200	19.23400	-0.907%	61,995	+43.912%
2025-04-04	21.5000	21.5000	19.3100	19.41000	-8.873%	41,770	+42.607%
2025-04-03	20.9500	21.5000	20.9500	21.30000	+4.668%	94,518	+29.953%
2025-04-02	20.5000	21.5000	20.0600	20.35000	-0.294%	66,219	+36.020%
2025-04-01	20.1900	21.2380	20.1900	20.41000	+1.115%	12,149	+35.620%
2025-03-31	20.2325	20.3000	20.0000	20.18500	-0.210%	17,065	+37.132%
2025-03-28	20.9900	21.5000	20.0000	20.22750	-0.797%	44,512	+36.843%
2025-03-27	21.4000	21.7800	20.3700	20.39000	+0.891%	25,129	+35.753%
2025-03-26	20.5700	21.7800	20.1700	20.21000	-1.004%	18,247	+36.962%
2025-03-25	21.9400	21.9400	20.2600	20.41500	-0.609%	16,947	+35.587%
2025-03-24	21.9400	21.9400	20.4200	20.54000	-0.141%	21,869	+34.761%
2025-03-21	21.7500	21.7500	20.5000	20.56890	-3.387%	29,773	+34.572%
2025-03-20	21.7000	21.7000	21.2100	21.29000	-2.115%	23,717	+30.014%
2025-03-19	21.7500	21.8500	21.3900	21.75000	+0.462%	75,711	+27.264%
2025-03-18	21.6000	22.0000	21.2200	21.65000	+0.464%	53,372	+27.852%
2025-03-17	22.0000	22.5000	21.2200	21.55000	0.000%	58,278	+28.445%
2025-03-14	22.0100	22.4260	21.1700	21.55000	+3.730%	91,577	+28.445%
2025-03-13	20.7300	20.9260	20.4600	20.77500	+0.217%	53,893	+33.237%
2025-03-12	21.8000	21.8000	20.1500	20.73000	+3.348%	170,129	+33.526%
2025-03-11	22.0700	22.0700	20.0585	20.05850	-0.946%	65,053	+37.996%
2025-03-10	21.6600	21.6600	20.0100	20.25000	0.000%	109,483	+36.691%
2025-03-07	21.2000	22.0620	19.7800	20.25000	-4.436%	373,931	+36.691%
2025-03-06	21.5000	22.0000	20.8397	21.19000	-0.889%	136,819	+30.628%
2025-03-05	21.9900	21.9900	20.8000	21.38000	+1.810%	174,683	+29.467%
2025-03-04	21.0000	21.4480	19.6900	21.00000	-1.961%	483,170	+31.810%
2025-03-03	20.9700	21.6000	20.2300	21.42000	+15.596%	231,232	+29.225%
2025-02-28	17.7500	18.5300	17.6800	18.53000	+5.284%	119,191	+49.379%
2025-02-27	17.6700	17.8000	17.3866	17.60000	-1.124%	17,108	+57.273%
2025-02-26	17.2500	17.8000	17.0000	17.80000	+0.993%	49,794	+55.506%
2025-02-25	17.1900	17.6250	16.9705	17.62500	+6.689%	108,771	+57.050%
2025-02-24	16.5000	16.9800	16.4400	16.52000	+3.315%	109,618	+67.554%
2025-02-21	15.9079	16.7540	15.8000	15.99000	-5.385%	125,794	+73.108%
2025-02-20	17.2100	17.3550	16.2000	16.90000	-0.324%	34,333	+63.787%
2025-02-19	17.9400	17.9400	16.7000	16.95500	-1.596%	98,480	+63.256%
2025-02-18	16.9500	17.2300	16.7900	17.23000	+10.449%	86,636	+60.650%
2025-02-14	16.0000	16.0000	15.4320	15.60000	0.000%	8,923	+77.436%
2025-02-13	15.6600	15.6600	15.5500	15.60000	+5.121%	75,388	+77.436%
2025-02-12	14.9200	15.6500	14.7800	14.84000	-0.779%	13,042	+86.523%
2025-02-11	14.6700	15.5100	14.6700	14.95650	-2.373%	67,666	+85.070%
2025-02-10	14.8900	15.3200	14.5308	15.32000	+3.346%	22,082	+80.679%
2025-02-07	14.9000	15.6980	14.8174	14.82400	+0.917%	17,272	+86.724%

.dark-mode .SbFxVf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SbFxVf{ color: #333333; background-color: white; border: 2px solid #333333; }BAESFBAE SYSTEMS PLC ORDstock OTC

BAESF
BAE SYSTEMS PLC ORD
stock OTC