Dark

BAESF
BAE SYSTEMS PLC ORD
stock OTC

EOD

Oct 2, 2026

25.57USD-0.031%(-0.01)23,291

Pre-market

0.00USD-100.000%(-25.58)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	25.610000	25.8840	25.500000	25.57200	-0.031%	23,291	0.000%
2026-10-01	25.740000	26.6960	25.580000	25.58000	-0.575%	6,372	-0.031%
2026-09-30	25.821983	27.1180	25.728000	25.72800	-0.833%	52,125	-0.606%
2026-09-29	26.260000	26.2600	25.480000	25.94400	-2.510%	6,616	-1.434%
2026-09-28	25.940000	26.6400	25.940000	26.61200	+0.536%	8,818	-3.908%
2026-09-25	26.130000	26.7840	26.130000	26.47000	-1.010%	5,220	-3.393%
2026-09-24	26.320000	28.1040	26.248000	26.74000	+1.789%	5,326	-4.368%
2026-09-23	26.589099	27.6760	26.180000	26.27000	-3.490%	57,948	-2.657%
2026-09-22	28.088000	28.0880	26.534226	27.22000	-2.612%	7,818	-6.054%
2026-09-21	27.745000	28.2380	27.116635	27.95000	+4.666%	95,652	-8.508%
2026-09-18	27.214386	28.2900	26.704000	26.70400	-1.552%	7,835	-4.239%
2026-09-17	27.220000	28.2800	27.050000	27.12500	-2.924%	22,324	-5.725%
2026-09-16	28.260000	28.3060	26.998000	27.94200	+0.947%	4,856	-8.482%
2026-09-15	27.750000	27.7500	26.390000	27.68000	+2.617%	33,210	-7.616%
2026-09-14	26.010000	27.4900	25.940000	26.97400	+4.753%	6,558	-5.198%
2026-09-11	26.550000	27.3000	25.395296	25.75000	-1.575%	11,452	-0.691%
2026-09-10	25.990000	26.3180	25.590000	26.16200	+0.469%	21,018	-2.255%
2026-09-09	25.800000	27.6800	25.540000	26.04000	-0.838%	10,004	-1.797%
2026-09-08	26.310000	27.4350	26.250000	26.26000	-0.718%	9,452	-2.620%
2026-09-04	28.142000	28.1420	26.310000	26.45000	-1.928%	12,018	-3.319%
2026-09-03	26.850000	28.1940	26.700000	26.97000	+0.260%	3,945	-5.184%
2026-09-02	26.846070	28.5500	26.767010	26.90000	-3.922%	9,061	-4.937%
2026-09-01	27.438000	28.0040	26.940000	27.99800	+1.047%	20,626	-8.665%
2026-08-31	29.190000	29.1900	26.900000	27.70800	-0.830%	7,336	-7.709%
2026-08-28	29.280000	29.2800	27.440000	27.94000	-5.121%	5,801	-8.475%
2026-08-27	29.452000	29.4800	28.328329	29.44800	+0.116%	9,491	-13.162%
2026-08-26	30.094000	30.0940	28.376000	29.41400	+0.785%	10,069	-13.062%
2026-08-25	29.458000	29.9900	28.686000	29.18500	+0.673%	8,104	-12.380%
2026-08-24	29.024000	29.0240	28.606000	28.99000	-0.617%	12,073	-11.790%
2026-08-21	30.584000	30.5840	28.770000	29.17000	-0.410%	6,380	-12.335%
2026-08-20	29.425000	30.3700	28.986000	29.29000	+0.137%	14,704	-12.694%
2026-08-19	29.300000	30.5880	28.920000	29.25000	-4.785%	13,841	-12.574%
2026-08-18	30.716000	30.7360	30.030000	30.72000	+0.639%	7,986	-16.758%
2026-08-17	30.555000	30.9900	30.150000	30.52500	-1.290%	19,021	-16.226%
2026-08-14	30.850000	30.9240	30.558000	30.92400	+0.960%	11,387	-17.307%
2026-08-13	30.700000	30.7500	29.750000	30.63000	+0.016%	15,481	-16.513%
2026-08-12	30.610000	30.7400	30.360000	30.62500	+2.322%	20,213	-16.500%
2026-08-11	30.320000	30.4060	29.930000	29.93000	-1.869%	47,105	-14.561%
2026-08-10	30.300000	30.6500	30.170000	30.50000	+1.667%	43,515	-16.157%
2026-08-07	29.940000	30.5500	29.700000	30.00000	-1.264%	17,661	-14.760%
2026-08-06	30.328000	30.8000	29.320000	30.38400	+1.341%	7,005	-15.837%
2026-08-05	29.340000	30.8000	29.170000	29.98200	-0.186%	32,479	-14.709%
2026-08-04	29.848000	30.6000	29.200000	30.03800	+3.039%	21,668	-14.868%
2026-08-03	29.000000	30.1700	28.390000	29.15200	+2.439%	17,724	-12.280%
2026-07-31	27.790000	28.4580	27.776000	28.45800	+2.811%	25,977	-10.141%
2026-07-30	27.420000	27.9900	27.353000	27.68000	+1.362%	12,791	-7.616%
2026-07-29	26.904000	27.4200	26.750000	27.30800	+2.063%	7,521	-6.357%
2026-07-28	26.970000	27.2140	26.756000	26.75600	-1.087%	4,671	-4.425%
2026-07-27	28.270000	28.2700	26.350000	27.05000	+0.259%	21,065	-5.464%
2026-07-24	26.328000	27.2000	26.200000	26.98000	+3.072%	11,555	-5.219%
2026-07-23	26.765600	27.4000	26.176000	26.17600	+0.956%	9,121	-2.307%
2026-07-22	27.058000	27.4000	25.560000	25.92800	-0.277%	10,797	-1.373%
2026-07-21	25.214000	26.5080	25.214000	26.00000	+2.970%	10,041	-1.646%
2026-07-20	25.284000	25.4360	24.996000	25.25000	-0.591%	18,354	+1.275%
2026-07-17	24.850000	26.9320	24.750000	25.40000	+1.074%	28,703	+0.677%
2026-07-16	25.976000	25.9760	24.580000	25.13000	+2.773%	24,831	+1.759%
2026-07-15	24.969000	25.4000	24.452000	24.45200	-1.499%	11,598	+4.580%
2026-07-14	25.500000	26.4240	24.630000	24.82400	-0.064%	15,161	+3.013%
2026-07-13	24.840000	25.3900	24.430000	24.84000	-2.519%	25,704	+2.947%
2026-07-10	26.090000	26.1020	24.808000	25.48200	-1.194%	13,655	+0.353%
2026-07-09	26.560000	26.5600	25.126000	25.79000	-0.601%	7,058	-0.845%
2026-07-08	27.128000	27.2500	25.874000	25.94600	-1.832%	24,994	-1.441%
2026-07-07	26.967200	27.2800	26.230000	26.43020	-2.937%	10,418	-3.247%
2026-07-06	28.452000	28.4520	26.684000	27.23000	+3.330%	26,350	-6.089%
2026-07-02	27.668000	27.6680	26.110000	26.35250	+5.053%	18,013	-2.962%
2026-07-01	25.120000	26.3320	24.770000	25.08500	+3.179%	23,237	+1.941%
2026-06-30	24.010000	26.0180	24.010000	24.31200	+1.427%	28,118	+5.183%
2026-06-29	25.580000	25.6200	23.750000	23.97000	+1.482%	16,322	+6.683%
2026-06-26	22.980000	25.3180	22.980000	23.62000	-1.624%	45,717	+8.264%
2026-06-25	25.008000	25.0080	23.470000	24.01000	-2.470%	19,221	+6.506%
2026-06-24	24.168000	24.8000	23.760000	24.61800	-0.324%	12,834	+3.875%
2026-06-23	23.940000	25.5460	23.940000	24.69800	+4.123%	15,097	+3.539%
2026-06-22	24.760000	25.4500	23.720000	23.72000	-3.174%	31,317	+7.808%
2026-06-18	24.064000	25.5000	24.000000	24.49750	-0.980%	62,284	+4.386%
2026-06-17	25.585000	25.5850	24.648000	24.74000	-2.074%	13,065	+3.363%
2026-06-16	24.580000	26.1760	24.560000	25.26400	+3.626%	9,588	+1.219%
2026-06-15	25.000000	26.3870	24.110000	24.38000	-6.231%	122,517	+4.889%
2026-06-12	26.500000	26.5000	25.400000	26.00000	-0.877%	29,273	-1.646%
2026-06-11	26.000000	26.4160	25.876000	26.23000	+2.062%	59,123	-2.509%
2026-06-10	26.500000	26.6000	25.700000	25.70000	+0.078%	32,893	-0.498%
2026-06-09	26.056000	26.4220	25.570000	25.68000	-1.364%	34,871	-0.421%
2026-06-08	26.530000	26.5300	25.680000	26.03500	+1.882%	23,738	-1.778%
2026-06-05	25.948000	26.4300	25.480000	25.55400	-0.915%	100,501	+0.070%
2026-06-04	25.700000	26.5000	25.628000	25.79000	+1.058%	133,713	-0.845%
2026-06-03	26.515000	26.5150	25.520000	25.52000	-3.113%	99,038	+0.204%
2026-06-02	25.832000	26.7520	25.620000	26.34000	-1.826%	5,602	-2.916%
2026-06-01	26.100000	27.3600	26.044000	26.83000	-1.750%	15,559	-4.689%
2026-05-29	27.230000	27.4990	27.230000	27.30800	+0.790%	28,845	-6.357%
2026-05-28	26.560000	27.1300	26.460000	27.09400	+1.781%	5,758	-5.617%
2026-05-27	26.590000	27.0180	26.120000	26.62000	+0.264%	17,326	-3.937%
2026-05-26	26.117500	27.0340	26.044000	26.55000	-0.763%	8,820	-3.684%
2026-05-22	28.197500	28.1975	26.420000	26.75400	+1.218%	38,937	-4.418%
2026-05-21	25.880000	27.7800	25.880000	26.43200	+3.655%	7,190	-3.254%
2026-05-20	27.256000	27.2560	25.468000	25.50000	-0.957%	12,592	+0.282%
2026-05-19	27.880000	27.8800	25.564000	25.74640	-1.675%	4,830	-0.677%
2026-05-18	26.005000	26.8100	25.250000	26.18500	+2.727%	59,834	-2.341%
2026-05-15	25.000000	26.4280	24.872000	25.49000	-1.010%	74,669	+0.322%
2026-05-14	26.420000	27.2250	25.700000	25.75000	-0.885%	26,050	-0.691%
2026-05-13	25.410000	26.9020	25.410000	25.98000	-2.334%	13,814	-1.570%
2026-05-12	26.660000	26.9760	25.660000	26.60080	+0.875%	16,083	-3.868%
2026-05-11	26.100000	26.7860	25.720000	26.37000	-2.586%	33,298	-3.026%
2026-05-08	26.570000	28.5500	26.240000	27.07000	-3.727%	10,841	-5.534%
2026-05-07	27.200000	29.0000	26.740000	28.11800	-2.145%	15,107	-9.055%
2026-05-06	27.910000	29.0000	27.910000	28.73440	+2.806%	18,100	-11.006%
2026-05-05	28.000000	28.7200	27.870000	27.95000	-2.409%	10,800	-8.508%
2026-05-04	28.030000	28.6400	27.080000	28.64000	+1.740%	11,315	-10.712%
2026-05-01	27.556200	29.0700	27.260000	28.15025	-1.435%	13,462	-9.159%
2026-04-30	27.500000	28.5600	27.480000	28.56000	+3.628%	13,626	-10.462%
2026-04-29	26.730000	27.5600	26.730000	27.56000	-0.505%	9,108	-7.213%
2026-04-28	27.610000	27.7000	27.292000	27.70000	-1.160%	13,684	-7.682%
2026-04-27	28.350000	29.4500	27.270000	28.02500	-1.632%	21,222	-8.753%
2026-04-24	27.650000	28.7050	27.300000	28.49000	+3.015%	7,331	-10.242%
2026-04-23	28.620000	29.7000	27.631200	27.65610	-3.385%	10,534	-7.536%
2026-04-22	28.980000	30.5940	28.260000	28.62520	-1.231%	13,521	-10.666%
2026-04-21	30.000000	30.7500	28.778000	28.98200	-4.902%	95,378	-11.766%
2026-04-20	30.450000	31.0660	30.100000	30.47590	-1.116%	7,636	-16.091%
2026-04-17	30.800000	31.3000	30.343700	30.82000	+1.422%	27,375	-17.028%
2026-04-16	30.500000	30.5820	29.760000	30.38800	-1.177%	8,417	-15.848%
2026-04-15	30.750000	30.7500	30.164100	30.75000	+0.651%	12,030	-16.839%
2026-04-14	30.570000	30.8240	30.124200	30.55120	-0.381%	25,652	-16.298%
2026-04-13	30.330000	30.8600	29.830000	30.66800	+4.505%	18,627	-16.617%
2026-04-10	29.900000	31.0000	28.860000	29.34600	-4.292%	31,585	-12.860%
2026-04-09	31.000000	31.0060	30.430000	30.66200	-1.377%	39,852	-16.600%
2026-04-08	30.660000	31.1900	30.470000	31.09000	+3.289%	17,321	-17.748%
2026-04-07	30.000000	31.0000	29.893000	30.10000	-1.126%	31,473	-15.043%
2026-04-06	30.710000	31.0740	30.120000	30.44280	-0.115%	8,380	-16.000%
2026-04-02	29.710000	31.3200	29.710000	30.47800	-0.399%	149,831	-16.097%
2026-04-01	30.100000	31.1800	30.100000	30.60000	+4.651%	146,215	-16.431%
2026-03-31	29.000000	29.9000	28.860000	29.24000	+4.953%	19,706	-12.544%
2026-03-30	27.790000	28.4100	27.447100	27.86000	+1.309%	59,640	-8.212%
2026-03-27	29.690000	29.6900	27.000000	27.50000	-8.638%	27,044	-7.011%
2026-03-26	29.100000	30.1000	28.000000	30.10000	+3.508%	11,041	-15.043%
2026-03-25	28.852000	29.4500	28.650000	29.08000	+3.121%	58,358	-12.063%
2026-03-24	28.600000	30.0080	28.200000	28.20000	-2.151%	12,072	-9.319%
2026-03-23	31.000000	31.0100	28.600000	28.82000	-2.371%	11,784	-11.270%
2026-03-20	31.030000	31.1040	29.520000	29.52000	-3.812%	19,105	-13.374%
2026-03-19	30.450000	31.0300	30.120000	30.69000	-0.325%	42,280	-16.676%
2026-03-18	30.820000	31.4682	30.790000	30.79000	-0.427%	18,021	-16.947%
2026-03-17	31.100000	31.5000	30.922000	30.92200	-0.252%	20,355	-17.302%
2026-03-16	30.900000	31.3700	30.560000	31.00000	+1.806%	57,208	-17.510%
2026-03-13	31.300000	31.3000	30.200000	30.45000	-1.045%	18,713	-16.020%
2026-03-12	30.490000	31.6450	30.390000	30.77150	+5.440%	17,131	-16.897%
2026-03-11	29.925000	30.2260	28.980000	29.18400	-4.000%	12,184	-12.377%
2026-03-10	31.500000	31.7600	29.950000	30.40000	+0.662%	20,660	-15.882%
2026-03-09	31.250000	31.7500	29.660000	30.20000	-2.107%	62,173	-15.325%
2026-03-06	29.800000	31.5000	29.270000	30.85000	+3.975%	33,370	-17.109%
2026-03-05	32.210000	32.2100	28.581800	29.67050	-2.149%	15,049	-13.813%
2026-03-04	31.458000	31.5540	29.960600	30.32200	+2.439%	33,644	-15.665%
2026-03-03	29.700000	30.0000	29.140000	29.60000	-0.671%	50,133	-13.608%
2026-03-02	30.000000	30.6100	29.480000	29.80000	+4.561%	69,607	-14.188%
2026-02-27	30.000000	30.0000	27.990000	28.50000	-2.129%	38,730	-10.274%
2026-02-26	28.300000	29.6800	28.210000	29.12000	+2.012%	51,235	-12.184%
2026-02-25	29.250000	29.7060	28.520000	28.54580	-2.005%	13,611	-10.418%
2026-02-24	29.500000	29.7500	28.620000	29.13000	-0.553%	30,244	-12.214%
2026-02-23	29.150000	29.7500	28.652000	29.29200	-0.198%	11,058	-12.700%
2026-02-20	29.200000	29.5000	29.170000	29.35000	+0.600%	8,109	-12.872%
2026-02-19	28.780000	29.3000	28.780000	29.17500	+1.284%	27,884	-12.350%
2026-02-18	29.150000	29.2500	28.250000	28.80500	+3.207%	119,383	-11.224%
2026-02-17	28.000000	28.0000	27.308000	27.91000	+2.115%	43,383	-8.377%
2026-02-13	27.400000	27.5080	26.660000	27.33200	+3.602%	10,355	-6.439%
2026-02-12	26.220000	27.4160	26.080000	26.38180	+1.821%	7,339	-3.070%
2026-02-11	26.170000	27.5780	25.910000	25.91000	-1.483%	13,478	-1.305%
2026-02-10	26.250000	27.6180	26.194000	26.30000	+0.038%	32,694	-2.768%
2026-02-09	26.221500	27.8980	26.221500	26.29000	+0.790%	45,950	-2.731%
2026-02-06	27.250000	27.2500	25.202700	26.08400	+3.426%	8,684	-1.963%
2026-02-05	25.350000	26.8880	24.830000	25.22000	-2.060%	11,436	+1.396%
2026-02-04	26.438200	27.6180	25.220000	25.75050	-1.806%	19,300	-0.693%
2026-02-03	26.282000	26.8000	26.188000	26.22400	-1.598%	15,385	-2.486%
2026-02-02	26.920000	27.9280	26.305300	26.65000	-1.150%	19,294	-4.045%
2026-01-30	26.910000	28.2000	26.910000	26.96000	-4.036%	37,075	-5.148%
2026-01-29	28.315000	28.3150	27.000000	28.09400	+3.439%	12,413	-8.977%
2026-01-28	28.468000	28.4680	27.160000	27.16000	-1.487%	10,743	-5.847%
2026-01-27	27.425000	28.7400	27.425000	27.57000	+2.491%	10,932	-7.247%
2026-01-26	27.900000	29.6000	26.872000	26.90000	-2.253%	57,576	-4.937%
2026-01-23	27.900000	28.6705	27.140000	27.52000	+3.342%	36,948	-7.078%
2026-01-22	29.550000	29.5500	26.630000	26.63000	-5.238%	29,841	-3.973%
2026-01-21	27.850000	28.1300	27.410000	28.10200	+1.032%	26,607	-9.003%
2026-01-20	28.220000	28.7500	27.750000	27.81500	-1.453%	54,850	-8.064%
2026-01-16	27.830000	28.3000	27.676000	28.22500	+2.666%	60,079	-9.399%
2026-01-15	27.372000	28.0000	27.240000	27.49200	+1.785%	20,144	-6.984%
2026-01-14	28.000000	28.6240	27.010000	27.01000	-3.068%	15,499	-5.324%
2026-01-13	28.575000	28.5750	27.850000	27.86500	+0.126%	29,864	-8.229%
2026-01-12	28.140000	28.9900	27.830000	27.83000	+0.852%	33,245	-8.114%
2026-01-09	29.530000	29.5300	27.480000	27.59500	+1.285%	248,196	-7.331%
2026-01-08	27.500000	28.1250	27.010000	27.24500	+4.581%	43,600	-6.141%
2026-01-07	26.000000	26.5000	25.808000	26.05150	+1.163%	63,544	-1.841%
2026-01-06	25.200000	25.7520	24.970000	25.75200	+3.008%	57,751	-0.699%
2026-01-05	24.430000	25.2393	24.430000	25.00000	+6.701%	121,422	+2.288%
2026-01-02	23.500000	23.8200	23.120000	23.43000	+0.849%	33,035	+9.142%
2025-12-31	22.990000	23.5560	22.658000	23.23280	+1.409%	15,432	+10.069%
2025-12-30	22.992500	23.5820	22.890000	22.91000	-3.211%	12,521	+11.619%
2025-12-29	23.670000	23.7700	22.850000	23.67000	+2.335%	29,352	+8.035%
2025-12-26	23.195000	23.6760	22.627000	23.13000	-1.721%	12,889	+10.558%
2025-12-24	23.990000	23.9900	22.920000	23.53500	+2.138%	12,654	+8.655%
2025-12-23	23.990000	23.9900	22.980000	23.04230	-0.033%	17,080	+10.979%
2025-12-22	23.406000	23.9000	22.950000	23.05000	-0.083%	75,758	+10.941%
2025-12-19	23.000000	23.4180	22.930000	23.06910	+1.047%	33,316	+10.850%
2025-12-18	22.656000	23.0000	22.656000	22.83000	+2.148%	15,630	+12.011%
2025-12-17	22.460000	23.0000	22.350000	22.35000	+0.639%	13,569	+14.416%
2025-12-16	22.250000	22.9900	22.120000	22.20800	-1.379%	17,720	+15.148%
2025-12-15	22.750000	23.1000	22.441000	22.51850	-1.390%	21,059	+13.560%
2025-12-12	22.530000	23.0040	22.530000	22.83600	+1.448%	19,054	+11.981%
2025-12-11	23.649500	23.6495	22.510000	22.51000	-0.605%	24,510	+13.603%
2025-12-10	22.390000	22.8900	22.390000	22.64700	-1.167%	26,375	+12.916%
2025-12-09	22.850000	23.6160	22.850000	22.91450	+1.661%	31,712	+11.597%
2025-12-08	22.480000	23.8700	22.348000	22.54000	+1.303%	12,505	+13.452%
2025-12-05	22.364500	23.4600	22.130000	22.25000	-0.891%	21,604	+14.930%
2025-12-04	22.373500	23.0950	22.373500	22.45000	+1.172%	24,079	+13.906%
2025-12-03	21.680000	22.1900	21.680000	22.19000	+4.081%	50,216	+15.241%
2025-12-02	21.190000	21.6020	21.119400	21.32000	+0.756%	20,768	+19.944%
2025-12-01	21.310000	21.4600	21.120000	21.16000	-2.936%	25,856	+20.851%
2025-11-28	21.826900	22.1320	21.700000	21.80000	+0.230%	13,197	+17.303%
2025-11-26	22.156000	22.1560	21.530000	21.75000	+2.324%	25,801	+17.572%
2025-11-25	22.024000	22.0240	21.210000	21.25600	-0.440%	63,579	+20.305%
2025-11-24	22.450000	22.4500	21.350000	21.35000	-4.517%	20,985	+19.775%
2025-11-21	22.400000	22.9500	22.250000	22.36000	-0.922%	14,284	+14.365%
2025-11-20	23.285000	23.4200	22.568000	22.56800	-2.875%	22,806	+13.311%
2025-11-19	23.310000	23.4340	22.480000	23.23600	-1.684%	24,604	+10.053%
2025-11-18	23.650000	23.9575	23.626000	23.63400	+0.051%	36,874	+8.200%
2025-11-17	23.710000	24.1000	23.500000	23.62200	-1.080%	21,120	+8.255%
2025-11-14	24.000000	24.0780	23.320000	23.88000	-0.209%	9,641	+7.085%
2025-11-13	23.648000	24.0780	23.574000	23.93000	-0.292%	9,552	+6.862%
2025-11-12	23.360000	24.1900	23.360000	24.00000	+0.826%	8,622	+6.550%
2025-11-11	23.785000	24.1800	23.620000	23.80350	-1.768%	10,639	+7.430%
2025-11-10	23.940000	24.2320	23.916000	24.23200	+1.009%	13,013	+5.530%
2025-11-07	24.310000	24.3100	23.597200	23.99000	-0.819%	10,022	+6.594%
2025-11-06	23.810000	24.7160	23.510000	24.18800	-0.050%	14,319	+5.722%
2025-11-05	23.960000	24.8200	23.960000	24.20000	+1.638%	24,936	+5.669%
2025-11-04	24.310000	25.0000	23.810000	23.81000	-2.258%	19,841	+7.400%
2025-11-03	25.370000	25.3700	24.329000	24.36000	-2.106%	14,610	+4.975%
2025-10-31	24.776000	24.9160	24.512000	24.88400	+0.949%	14,094	+2.765%
2025-10-30	24.500000	24.8620	24.310000	24.65000	-1.010%	12,722	+3.740%
2025-10-29	24.850000	26.2240	24.492000	24.90150	+0.207%	45,315	+2.693%
2025-10-28	25.030000	25.9350	24.840000	24.85000	+0.869%	28,184	+2.905%
2025-10-27	25.000000	25.7500	24.636000	24.63600	-0.981%	16,371	+3.799%
2025-10-24	24.700000	26.1060	24.555900	24.88000	-0.150%	11,167	+2.781%
2025-10-23	24.930000	26.1960	24.890800	24.91740	+0.473%	6,106	+2.627%
2025-10-22	25.240000	26.3590	24.800000	24.80000	-1.235%	4,669	+3.113%
2025-10-21	25.675000	25.6750	24.898000	25.11000	+0.440%	14,686	+1.840%
2025-10-20	24.822000	26.5000	24.780000	25.00000	+0.200%	7,704	+2.288%
2025-10-17	25.000000	25.0000	24.250000	24.95000	-1.772%	343,437	+2.493%
2025-10-16	25.628300	27.6400	25.270000	25.40000	-0.196%	16,249	+0.677%
2025-10-15	25.726200	26.7300	25.280000	25.45000	-4.973%	59,324	+0.479%
2025-10-14	25.800000	26.8315	25.734400	26.78200	+2.771%	12,738	-4.518%
2025-10-13	27.000000	27.5500	25.960000	26.06000	-3.467%	14,066	-1.873%
2025-10-10	27.250000	27.9900	26.170000	26.99600	+0.731%	17,390	-5.275%
2025-10-09	27.000000	27.1960	26.650000	26.80000	-2.545%	10,591	-4.582%
2025-10-08	29.000000	29.0000	27.010000	27.50000	+3.112%	15,537	-7.011%
2025-10-07	27.250000	27.5500	26.580000	26.67000	-2.200%	14,853	-4.117%
2025-10-06	28.056000	28.2200	27.110000	27.27000	-3.708%	26,940	-6.227%
2025-10-03	28.740000	29.3680	27.707600	28.32000	+2.054%	10,737	-9.703%
2025-10-02	27.780000	27.9140	27.590000	27.75000	+0.909%	6,437	-7.849%
2025-10-01	27.680000	27.6800	27.160000	27.50000	-0.677%	14,612	-7.011%
2025-09-30	27.650000	27.9700	27.530000	27.68750	+0.499%	36,776	-7.641%
2025-09-29	28.000000	28.6650	27.320500	27.55000	-0.899%	26,329	-7.180%
2025-09-26	27.955000	28.0000	26.985800	27.80000	+4.127%	16,565	-8.014%
2025-09-25	27.275000	27.9800	26.670000	26.69820	+0.068%	7,529	-4.218%
2025-09-24	26.500000	26.9725	26.380000	26.68000	+0.679%	10,882	-4.153%
2025-09-23	26.500000	26.8780	26.212000	26.50000	-0.935%	13,954	-3.502%
2025-09-22	26.705000	26.7500	26.400000	26.75000	+0.768%	11,884	-4.404%
2025-09-19	27.240000	27.8600	26.234000	26.54600	-0.911%	24,592	-3.669%
2025-09-18	26.630000	27.9940	26.230000	26.79000	+0.639%	16,781	-4.546%
2025-09-17	27.060000	28.7340	26.510000	26.62000	-3.968%	15,805	-3.937%
2025-09-16	27.670000	27.8660	27.230000	27.72000	+0.800%	26,123	-7.749%
2025-09-15	27.500000	27.5000	27.000000	27.50000	+2.781%	31,648	-7.011%
2025-09-12	26.630000	28.4140	26.630000	26.75600	+0.972%	18,113	-4.425%
2025-09-11	25.910000	26.5300	25.820000	26.49850	+6.262%	33,883	-3.496%
2025-09-10	26.000000	26.0000	24.640000	24.93700	+3.024%	11,977	+2.546%
2025-09-09	25.500000	25.5000	24.110000	24.20500	-1.694%	13,421	+5.648%
2025-09-08	24.250000	24.6220	24.114000	24.62200	+1.864%	8,068	+3.858%
2025-09-05	23.960000	24.1860	23.945000	24.17150	+1.195%	12,718	+5.794%
2025-09-04	24.720000	24.7200	23.540000	23.88600	-1.069%	19,179	+7.059%
2025-09-03	23.928000	24.1440	23.676600	24.14400	+1.021%	16,007	+5.915%
2025-09-02	23.712000	23.9520	23.576000	23.90000	+0.505%	7,203	+6.996%
2025-08-29	23.680000	24.1320	23.535000	23.78000	-0.585%	12,416	+7.536%
2025-08-28	23.680000	24.0000	23.680000	23.92000	+0.315%	11,967	+6.906%
2025-08-27	23.540000	24.0000	23.540000	23.84500	+0.162%	14,617	+7.243%
2025-08-26	23.850000	24.0000	23.778000	23.80650	+0.238%	24,192	+7.416%
2025-08-25	23.940000	23.9400	23.160000	23.75000	-0.503%	6,196	+7.672%
2025-08-22	23.758100	24.4000	23.724600	23.87000	+0.486%	30,999	+7.130%
2025-08-21	24.294000	24.2940	23.508000	23.75460	+1.646%	13,143	+7.651%
2025-08-20	23.332700	24.1050	23.080000	23.37000	-0.638%	8,654	+9.422%
2025-08-19	23.150000	25.0400	23.090000	23.52000	-4.530%	24,424	+8.724%
2025-08-18	24.100000	24.8900	24.100000	24.63600	+1.092%	11,517	+3.799%
2025-08-15	23.805000	24.4200	23.630000	24.37000	+1.373%	12,646	+4.932%
2025-08-14	24.882000	24.8820	24.010000	24.04000	+2.204%	5,692	+6.373%
2025-08-13	24.280000	24.9900	23.500000	23.52160	-0.652%	8,019	+8.717%
2025-08-12	24.514000	24.5140	23.084000	23.67600	+3.020%	7,848	+8.008%
2025-08-11	23.700000	23.8700	22.840500	22.98200	-1.204%	23,186	+11.270%
2025-08-08	23.400000	24.2800	23.110000	23.26200	-4.153%	10,967	+9.930%
2025-08-07	25.510000	25.5100	23.700000	24.27000	-1.900%	15,328	+5.365%
2025-08-06	24.642000	25.0000	24.494100	24.74000	+0.590%	10,564	+3.363%
2025-08-05	24.340000	24.9340	24.340000	24.59500	+0.898%	9,038	+3.972%
2025-08-04	26.320000	26.3200	24.250000	24.37600	-1.797%	14,769	+4.906%
2025-08-01	23.820000	24.8220	23.818300	24.82200	+4.492%	28,921	+3.022%
2025-07-31	24.330000	24.7680	23.680000	23.75500	-0.773%	17,266	+7.649%
2025-07-30	25.160000	25.1600	23.564000	23.94000	-2.150%	24,301	+6.817%
2025-07-29	24.391000	24.4803	23.930000	24.46600	+1.477%	24,160	+4.521%
2025-07-28	24.500000	25.6860	24.100000	24.11000	-3.791%	32,854	+6.064%
2025-07-25	25.375000	25.7400	24.620000	25.06000	-1.918%	41,604	+2.043%
2025-07-24	26.980000	26.9800	24.910000	25.55000	+0.196%	10,270	+0.086%
2025-07-23	25.890000	25.8900	25.174500	25.50000	+1.444%	10,640	+0.282%
2025-07-22	25.040000	25.3920	24.920000	25.13700	-1.424%	144,574	+1.731%
2025-07-21	26.488000	26.4880	25.410000	25.50000	-1.844%	13,020	+0.282%
2025-07-18	25.750000	26.4000	25.750000	25.97900	+0.929%	39,704	-1.567%
2025-07-17	26.070000	26.4600	25.150000	25.74000	+2.550%	8,848	-0.653%
2025-07-16	26.190000	26.1900	24.920000	25.10000	-0.310%	8,168	+1.880%
2025-07-15	25.500000	25.7500	25.120000	25.17800	-1.970%	22,962	+1.565%
2025-07-14	25.666000	27.0000	25.550000	25.68400	+0.524%	12,291	-0.436%
2025-07-11	25.500000	25.8100	25.488000	25.55000	+0.216%	32,675	+0.086%
2025-07-10	25.570000	25.7000	25.372000	25.49500	-0.293%	10,711	+0.302%
2025-07-09	27.185000	27.1850	25.250000	25.57000	+0.086%	23,727	+0.008%
2025-07-08	25.470000	26.6800	25.310000	25.54800	+0.188%	8,613	+0.094%
2025-07-07	25.500000	27.0000	25.290000	25.50000	+0.220%	15,928	+0.282%
2025-07-03	25.200000	25.5800	25.200000	25.44400	+1.532%	27,741	+0.503%
2025-07-02	25.779000	26.4860	24.810000	25.06000	-1.532%	19,988	+2.043%
2025-07-01	26.640000	26.7500	25.450000	25.45000	-1.088%	20,739	+0.479%
2025-06-30	26.270000	27.0000	25.726800	25.73000	+0.508%	19,702	-0.614%
2025-06-27	26.395000	26.3950	25.182000	25.60000	-1.727%	7,069	-0.109%
2025-06-26	25.790000	27.0300	25.790000	26.05000	+5.414%	14,746	-1.835%
2025-06-25	24.570000	25.6950	24.560000	24.71200	+0.619%	132,824	+3.480%
2025-06-24	25.000000	26.4020	24.473000	24.56000	-3.686%	18,333	+4.121%
2025-06-23	27.000000	27.0000	25.200000	25.50000	-0.585%	19,788	+0.282%
2025-06-20	26.010000	26.0100	25.420000	25.65000	-3.433%	28,879	-0.304%
2025-06-18	27.990000	27.9900	25.840000	26.56200	+1.189%	22,938	-3.727%
2025-06-17	26.520000	27.4200	26.000000	26.25000	-1.832%	11,924	-2.583%
2025-06-16	26.130000	27.4260	26.125300	26.74000	+1.001%	23,667	-4.368%
2025-06-13	26.230000	27.7500	26.211600	26.47500	+2.505%	15,963	-3.411%
2025-06-12	26.000000	26.1700	25.500000	25.82800	+3.353%	34,862	-0.991%
2025-06-11	25.100000	26.5080	24.990000	24.99000	-0.755%	20,175	+2.329%
2025-06-10	26.250000	27.4660	25.000000	25.18000	-3.265%	63,865	+1.557%
2025-06-09	25.840000	26.2000	25.840000	26.03000	-0.268%	88,124	-1.760%
2025-06-06	26.500000	27.6480	26.030000	26.10000	-3.814%	55,018	-2.023%
2025-06-05	27.000000	28.0000	26.780000	27.13500	+1.877%	11,067	-5.760%
2025-06-04	26.500000	26.7500	26.120000	26.63500	+0.441%	40,041	-3.991%
2025-06-03	26.260000	28.3900	26.200000	26.51800	+1.214%	22,987	-3.567%
2025-06-02	26.000000	26.2000	25.600000	26.20000	+0.653%	40,095	-2.397%
2025-05-30	26.000000	26.1500	25.441200	26.03000	+0.038%	105,049	-1.760%
2025-05-29	25.750000	26.0200	25.400500	26.02000	+0.794%	16,263	-1.722%
2025-05-28	25.680000	26.0000	25.608000	25.81500	+1.200%	15,280	-0.941%
2025-05-27	25.750000	25.8820	25.509000	25.50900	+2.036%	30,853	+0.247%
2025-05-23	24.765000	25.0200	24.765000	25.00000	+0.442%	14,117	+2.288%
2025-05-22	24.870000	24.9000	24.500000	24.89000	+2.365%	27,050	+2.740%
2025-05-21	24.500000	24.8400	24.190000	24.31500	+0.492%	55,494	+5.170%
2025-05-20	24.200000	24.2000	23.770000	24.19590	-0.559%	56,592	+5.687%
2025-05-19	24.900000	24.9000	23.570000	24.33200	+1.383%	39,060	+5.096%
2025-05-16	24.830000	24.8300	23.190000	24.00000	+1.146%	52,517	+6.550%
2025-05-15	23.040000	24.8000	23.040000	23.72800	+6.118%	14,176	+7.771%
2025-05-14	22.660000	22.8900	22.340000	22.36000	-1.211%	6,879	+14.365%
2025-05-13	22.140000	24.0000	22.070000	22.63400	+2.882%	28,659	+12.980%
2025-05-12	22.300000	23.0000	21.690000	22.00000	-4.223%	29,221	+16.236%
2025-05-09	23.320000	23.6300	22.270000	22.97000	-0.623%	128,264	+11.328%
2025-05-08	24.574000	24.5740	23.030000	23.11400	+0.321%	27,544	+10.634%
2025-05-07	23.600000	24.5600	22.990000	23.04000	-2.432%	18,338	+10.990%
2025-05-06	24.000000	25.6500	23.450000	23.61430	-2.117%	24,615	+8.290%
2025-05-05	25.750000	25.7500	23.200000	24.12500	+2.835%	10,974	+5.998%
2025-05-02	25.000000	25.0000	23.460000	23.46000	+2.712%	14,184	+9.003%
2025-05-01	23.500000	24.0000	22.570000	22.84050	-2.499%	20,317	+11.959%
2025-04-30	25.050000	25.0500	23.020000	23.42600	+1.192%	19,637	+9.161%
2025-04-29	23.308500	23.8000	23.030000	23.15000	+2.208%	44,889	+10.462%
2025-04-28	23.630000	24.2100	22.360000	22.65000	+0.310%	10,585	+12.901%
2025-04-25	22.510000	22.6600	22.300000	22.58000	+0.579%	7,543	+13.251%
2025-04-24	22.344000	23.5400	22.140000	22.45000	+1.400%	34,577	+13.906%
2025-04-23	22.700000	23.7600	21.750000	22.14000	-2.809%	19,947	+15.501%
2025-04-22	24.390000	24.3900	22.749000	22.78000	-0.132%	28,267	+12.256%
2025-04-21	24.000000	24.0000	22.650000	22.81000	+0.618%	15,860	+12.109%
2025-04-17	23.520000	24.6000	22.620000	22.67000	-3.581%	20,925	+12.801%
2025-04-16	24.160000	24.2000	23.050000	23.51200	+1.652%	65,279	+8.761%
2025-04-15	22.760000	23.3850	22.760000	23.13000	+3.029%	40,699	+10.558%
2025-04-14	24.000000	24.0000	22.170000	22.45000	+2.045%	39,432	+13.906%

.dark-mode .kK9XF5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kK9XF5{ color: #333333; background-color: white; border: 2px solid #333333; }BAESFBAE SYSTEMS PLC ORDstock OTC

BAESF
BAE SYSTEMS PLC ORD
stock OTC