Dark

BAESY
BAE SYSTEMS PLC S/ADR
stock OTC ADR

EOD

Oct 20, 2025

100.50USD+1.515%(+1.50)155,582

Pre-market

0.00USD-100.000%(-99.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	99.9600	100.55000	99.470000	100.5000	+1.515%	155,582	0.000%
2025-10-17	98.6800	99.92000	98.465000	99.0000	-1.795%	333,348	+1.515%
2025-10-16	103.0200	103.14000	100.810000	100.8100	-1.079%	146,468	-0.308%
2025-10-15	103.4400	103.46000	101.020000	101.9100	-2.310%	357,748	-1.384%
2025-10-14	103.5100	104.73750	103.140000	104.3200	-0.258%	146,343	-3.662%
2025-10-13	104.4200	104.94000	103.800000	104.5900	-1.274%	180,320	-3.911%
2025-10-10	105.7300	106.66500	104.860000	105.9400	-1.515%	276,126	-5.135%
2025-10-09	107.5399	108.15990	107.300000	107.5700	-1.646%	143,238	-6.572%
2025-10-08	108.8000	109.63000	108.710000	109.3700	+1.758%	132,643	-8.110%
2025-10-07	107.6200	108.00000	107.060000	107.4800	-2.309%	287,799	-6.494%
2025-10-06	109.1800	110.54000	108.640000	110.0200	-1.248%	260,194	-8.653%
2025-10-03	111.6000	111.69000	110.862500	111.4100	+0.505%	88,005	-9.793%
2025-10-02	111.6200	111.64000	110.710000	110.8500	+0.317%	320,347	-9.337%
2025-10-01	110.0000	110.59000	109.522500	110.5000	-1.092%	405,738	-9.050%
2025-09-30	109.4300	111.96000	109.430000	111.7200	+1.031%	205,624	-10.043%
2025-09-29	111.1200	111.42000	109.940000	110.5800	+1.655%	270,030	-9.116%
2025-09-26	108.4800	108.92000	107.940000	108.7800	+1.162%	147,811	-7.612%
2025-09-25	107.4200	108.07000	106.620000	107.5300	-0.149%	162,403	-6.538%
2025-09-24	106.3100	107.72000	105.730000	107.6900	+1.835%	759,308	-6.677%
2025-09-23	106.3300	106.50000	105.280000	105.7500	-0.676%	1,231,196	-4.965%
2025-09-22	106.4300	106.94000	106.000000	106.4700	+0.443%	2,784,174	-5.607%
2025-09-19	107.0300	107.25000	105.800000	106.0000	-0.600%	199,473	-5.189%
2025-09-18	106.3600	106.85900	106.050000	106.6400	-0.993%	157,480	-5.758%
2025-09-17	109.6300	109.63000	106.980000	107.7100	-2.468%	195,135	-6.694%
2025-09-16	111.1900	111.71000	109.370000	110.4355	-0.221%	187,570	-8.997%
2025-09-15	109.2900	110.81000	109.220000	110.6800	+2.406%	184,031	-9.198%
2025-09-12	107.6400	108.41000	107.550000	108.0800	+0.915%	332,564	-7.013%
2025-09-11	104.2400	107.11000	104.230000	107.1000	+6.886%	614,728	-6.162%
2025-09-10	99.0700	100.51000	99.070000	100.2000	+2.928%	249,174	+0.299%
2025-09-09	97.2000	97.94500	97.000000	97.3500	-0.440%	390,154	+3.236%
2025-09-08	97.1800	97.89000	96.920000	97.7800	+1.138%	160,085	+2.782%
2025-09-05	96.9500	97.02000	95.990000	96.6800	+1.204%	127,253	+3.951%
2025-09-04	95.1800	95.95000	95.180000	95.5300	-0.913%	246,998	+5.203%
2025-09-03	95.7500	96.50000	95.260000	96.4100	-0.104%	590,993	+4.242%
2025-09-02	94.8000	96.58000	94.730000	96.5100	+2.409%	985,208	+4.134%
2025-08-29	95.6700	96.63501	94.240000	94.2400	-1.772%	1,391,136	+6.643%
2025-08-28	95.8200	96.09000	95.540000	95.9400	-0.260%	156,872	+4.753%
2025-08-27	95.0100	96.19000	94.830000	96.1900	-0.156%	105,905	+4.481%
2025-08-26	95.7800	96.48000	95.730000	96.3400	+0.375%	145,093	+4.318%
2025-08-25	98.0000	98.00000	95.140000	95.9800	+0.397%	141,916	+4.709%
2025-08-22	95.7000	96.80000	95.210000	95.6000	+0.940%	205,630	+5.126%
2025-08-21	94.9100	95.16500	94.580000	94.7100	+0.949%	388,796	+6.113%
2025-08-20	93.7700	94.13000	93.490000	93.8200	-0.667%	231,938	+7.120%
2025-08-19	93.5500	94.57000	93.240000	94.4500	-3.118%	570,260	+6.406%
2025-08-18	97.5300	97.93000	97.120000	97.4900	+1.278%	489,846	+3.087%
2025-08-15	95.5500	96.43000	95.350000	96.2600	-0.937%	207,645	+4.405%
2025-08-14	96.7200	97.35000	96.642500	97.1700	+2.295%	183,308	+3.427%
2025-08-13	94.8700	95.05000	94.344000	94.9900	+1.398%	235,983	+5.801%
2025-08-12	92.9100	94.00990	92.620000	93.6800	+2.170%	206,678	+7.280%
2025-08-11	92.8900	92.93000	91.560000	91.6900	-2.197%	240,235	+9.608%
2025-08-08	94.6600	95.34000	93.350000	93.7500	-1.564%	208,762	+7.200%
2025-08-07	95.6000	95.61000	94.700000	95.2400	-4.760%	231,989	+5.523%
2025-08-06	98.5000	100.19000	98.200000	100.0000	+1.368%	133,382	+0.500%
2025-08-05	98.4000	98.69000	97.803500	98.6500	+0.316%	163,926	+1.875%
2025-08-04	98.2900	98.50500	97.550000	98.3390	+0.193%	251,841	+2.198%
2025-08-01	96.1200	98.51000	95.580000	98.1500	+2.651%	262,899	+2.394%
2025-07-31	95.8300	96.25000	95.510000	95.6150	+0.331%	202,265	+5.109%
2025-07-30	95.0500	96.26000	94.480000	95.3000	-3.081%	180,085	+5.456%
2025-07-29	97.9400	98.33000	97.140000	98.3300	+1.565%	241,307	+2.207%
2025-07-28	98.4300	98.53000	96.620000	96.8150	-3.475%	182,317	+3.806%
2025-07-25	99.4000	100.47750	99.380000	100.3000	-0.209%	103,632	+0.199%
2025-07-24	101.0500	101.35910	100.510000	100.5100	-1.663%	113,066	-0.010%
2025-07-23	101.0900	102.21000	101.000000	102.2100	+1.018%	123,687	-1.673%
2025-07-22	101.1700	101.43000	100.050000	101.1800	-1.490%	448,206	-0.672%
2025-07-21	103.4500	103.64500	102.420000	102.7100	-2.367%	247,532	-2.152%
2025-07-18	104.2100	105.31000	104.050000	105.2000	+2.225%	233,697	-4.468%
2025-07-17	101.6700	103.06000	101.610600	102.9100	+1.740%	198,601	-2.342%
2025-07-16	100.5300	101.17800	100.220000	101.1500	-0.306%	131,740	-0.643%
2025-07-15	102.1600	102.19000	101.240000	101.4600	-1.686%	171,427	-0.946%
2025-07-14	103.3700	103.73000	102.750000	103.2000	-0.097%	691,451	-2.616%
2025-07-11	103.0700	103.44000	102.790000	103.3000	+0.486%	230,185	-2.711%
2025-07-10	103.1300	103.55500	102.170000	102.8000	-0.532%	181,113	-2.237%
2025-07-09	102.1800	103.38000	101.630000	103.3500	+0.653%	147,931	-2.758%
2025-07-08	102.7000	102.87000	102.019000	102.6800	-0.272%	182,625	-2.123%
2025-07-07	102.5100	103.31990	102.220000	102.9600	-0.522%	234,714	-2.389%
2025-07-03	102.1800	103.60000	102.050000	103.5000	+1.242%	130,641	-2.899%
2025-07-02	100.6100	102.24000	99.768000	102.2300	-1.408%	281,946	-1.692%
2025-07-01	104.4600	104.53000	102.950000	103.6900	-1.313%	400,278	-3.076%
2025-06-30	103.4600	105.08000	103.340000	105.0700	+1.931%	291,816	-4.349%
2025-06-27	102.9700	103.23000	102.280000	103.0800	-1.987%	300,090	-2.503%
2025-06-26	103.4000	105.19000	103.360000	105.1700	+4.595%	371,522	-4.440%
2025-06-25	99.8000	100.70000	99.510000	100.5500	+1.586%	319,027	-0.050%
2025-06-24	100.3200	100.42000	98.250000	98.9800	-3.481%	268,454	+1.536%
2025-06-23	101.4100	103.06000	101.250000	102.5500	-0.832%	413,753	-1.999%
2025-06-20	104.1900	104.19000	103.160000	103.4100	-1.463%	256,752	-2.814%
2025-06-18	105.2500	105.91990	104.640000	104.9450	-0.394%	244,594	-4.236%
2025-06-17	105.3400	105.60000	104.955000	105.3600	-0.284%	379,894	-4.613%
2025-06-16	105.7200	106.07000	104.785000	105.6600	+0.114%	522,620	-4.884%
2025-06-13	106.0100	106.67000	105.280000	105.5400	+1.853%	389,335	-4.775%
2025-06-12	102.7400	103.80000	102.550000	103.6200	+2.726%	277,428	-3.011%
2025-06-11	101.3100	101.96000	100.700000	100.8700	+0.548%	762,579	-0.367%
2025-06-10	104.6200	104.77980	100.000000	100.3200	-4.384%	552,487	+0.179%
2025-06-09	104.8200	105.67000	104.450000	104.9200	-0.597%	205,480	-4.213%
2025-06-06	106.1400	106.96950	104.447193	105.5500	-3.096%	252,986	-4.784%
2025-06-05	109.5400	109.82000	108.640000	108.9220	+0.677%	247,116	-7.732%
2025-06-04	106.1600	108.59000	105.405000	108.1900	+0.773%	1,004,691	-7.108%
2025-06-03	106.5800	107.85000	106.250000	107.3600	+1.956%	562,744	-6.390%
2025-06-02	104.5600	106.52290	103.250000	105.3000	+2.432%	570,758	-4.558%
2025-05-30	102.7300	103.70000	102.480000	102.8000	-0.585%	971,206	-2.237%
2025-05-29	102.7300	103.65000	102.210000	103.4050	-1.067%	688,540	-2.809%
2025-05-28	104.0700	104.59000	103.360000	104.5200	+0.057%	458,098	-3.846%
2025-05-27	103.7400	104.52000	103.030000	104.4600	+4.388%	354,668	-3.791%
2025-05-23	100.0300	100.80500	99.880000	100.0690	-0.031%	456,992	+0.431%
2025-05-22	99.0400	100.39000	98.760000	100.1000	+2.530%	918,215	+0.400%
2025-05-21	99.1300	99.46000	97.600000	97.6300	+1.056%	498,870	+2.940%
2025-05-20	96.4700	96.92000	95.990000	96.6100	+1.056%	431,265	+4.026%
2025-05-19	94.7900	95.96000	94.775000	95.6000	+0.706%	826,829	+5.126%
2025-05-16	93.7500	94.99000	93.730000	94.9300	+0.583%	289,489	+5.867%
2025-05-15	93.3900	94.47350	93.210000	94.3800	+3.419%	588,040	+6.484%
2025-05-14	91.4100	91.51200	90.790000	91.2600	+2.172%	340,947	+10.125%
2025-05-13	89.7100	90.12000	89.190000	89.3200	+0.688%	334,608	+12.517%
2025-05-12	88.4300	88.81500	87.698700	88.7100	-1.989%	229,265	+13.290%
2025-05-09	90.4300	91.03000	90.060000	90.5100	-3.713%	655,545	+11.037%
2025-05-08	93.2400	94.47000	92.950000	94.0000	+1.611%	282,994	+6.915%
2025-05-07	93.3900	93.41000	92.490000	92.5100	-3.192%	379,979	+8.637%
2025-05-06	95.7200	95.87000	95.005000	95.5600	-1.929%	447,262	+5.170%
2025-05-05	95.7500	98.07000	95.675000	97.4400	+1.978%	262,624	+3.140%
2025-05-02	95.5200	96.26000	94.930100	95.5500	+2.477%	254,467	+5.181%
2025-05-01	92.5300	93.58500	92.410000	93.2400	+0.011%	174,931	+7.786%
2025-04-30	93.6600	93.73000	92.140000	93.2300	+0.054%	470,732	+7.798%
2025-04-29	92.6800	93.95000	92.570000	93.1800	+0.011%	843,867	+7.856%
2025-04-28	90.8900	93.17000	90.510000	93.1700	+2.126%	493,522	+7.867%
2025-04-25	91.3400	91.63000	90.590000	91.2300	-0.011%	1,241,097	+10.161%
2025-04-24	89.6200	91.55000	89.450000	91.2400	+1.198%	1,100,878	+10.149%
2025-04-23	89.1200	90.48000	88.780000	90.1600	-3.179%	1,585,977	+11.469%
2025-04-22	92.8900	93.16000	92.140000	93.1200	-0.396%	539,381	+7.925%
2025-04-21	96.0000	96.00000	92.670000	93.4900	-0.627%	210,279	+7.498%
2025-04-17	92.3300	94.41000	92.090000	94.0800	+1.183%	413,654	+6.824%
2025-04-16	92.8300	93.99000	92.550000	92.9800	+0.313%	316,379	+8.088%
2025-04-15	92.3000	93.49000	92.230000	92.6900	+2.715%	409,555	+8.426%
2025-04-14	89.7600	90.63000	89.470000	90.2400	+1.245%	286,577	+11.370%
2025-04-11	86.6700	89.13000	86.410000	89.1300	+4.233%	273,149	+12.757%
2025-04-10	83.8100	86.00000	83.320000	85.5100	+0.849%	597,177	+17.530%
2025-04-09	80.9700	85.36000	80.390000	84.7900	+5.948%	541,249	+18.528%
2025-04-08	82.6400	82.68000	79.550000	80.0300	+3.639%	248,784	+25.578%
2025-04-07	77.3300	80.03000	76.030000	77.2200	-1.000%	766,741	+30.148%
2025-04-04	80.6000	80.90000	76.010000	78.0000	-8.793%	317,567	+28.846%
2025-04-03	85.0600	86.60000	85.050000	85.5200	+3.322%	515,656	+17.516%
2025-04-02	81.5400	82.91000	81.539900	82.7700	-0.241%	373,952	+21.421%
2025-04-01	82.2305	82.97000	81.870000	82.9700	+0.900%	326,851	+21.128%
2025-03-31	81.5300	82.24000	81.000000	82.2300	-0.206%	330,079	+22.218%
2025-03-28	82.7000	82.73000	80.740000	82.4000	-0.735%	399,845	+21.966%
2025-03-27	82.2000	83.48000	82.200000	83.0100	+0.801%	380,503	+21.070%
2025-03-26	82.1900	83.19000	81.850000	82.3500	-0.604%	672,827	+22.040%
2025-03-25	82.8100	83.12000	82.350000	82.8500	-0.659%	334,063	+21.304%
2025-03-24	83.7100	84.17000	82.950000	83.4000	-0.738%	163,193	+20.504%
2025-03-21	84.6900	84.81000	83.400000	84.0200	-2.788%	226,797	+19.614%
2025-03-20	86.1500	86.69000	86.060000	86.4300	-2.658%	287,981	+16.279%
2025-03-19	87.0500	89.03000	86.760000	88.7900	+1.197%	379,049	+13.188%
2025-03-18	85.8300	88.24000	85.650000	87.7400	+1.680%	932,662	+14.543%
2025-03-17	87.1600	87.69000	86.060000	86.2900	-1.787%	559,269	+16.468%
2025-03-14	85.6800	88.00000	85.500000	87.8600	+3.682%	279,964	+14.387%
2025-03-13	82.8500	85.00000	82.720000	84.7400	+0.439%	267,746	+18.598%
2025-03-12	82.2200	84.38000	81.870000	84.3700	+3.079%	450,578	+19.118%
2025-03-11	83.4400	83.60000	81.130000	81.8500	-1.100%	793,237	+22.786%
2025-03-10	81.6600	82.77000	81.170000	82.7600	-0.409%	1,624,805	+21.435%
2025-03-07	83.8500	84.52000	80.750000	83.1000	-2.533%	1,037,194	+20.939%
2025-03-06	84.4300	86.05000	84.425000	85.2600	-1.604%	848,993	+17.875%
2025-03-05	84.5600	87.44000	84.210000	86.6500	+2.302%	3,230,770	+15.984%
2025-03-04	80.7300	86.40000	79.870000	84.7000	-2.374%	1,886,898	+18.654%
2025-03-03	82.2500	87.00000	82.210000	86.7600	+18.622%	1,866,909	+15.837%
2025-02-28	71.3000	73.75000	71.160000	73.1400	+2.826%	1,597,127	+37.408%
2025-02-27	70.8200	71.55000	69.870000	71.1300	+2.982%	1,307,102	+41.291%
2025-02-26	68.6300	69.69000	68.590000	69.0700	-1.917%	1,151,335	+45.505%
2025-02-25	69.3500	71.34000	68.250000	70.4200	+5.672%	5,923,784	+42.715%
2025-02-24	65.9600	67.00000	65.630000	66.6400	+2.602%	472,365	+50.810%
2025-02-21	63.7500	65.50000	63.230000	64.9500	-0.536%	930,334	+54.734%
2025-02-20	65.6900	65.77000	64.920000	65.3000	-4.126%	704,575	+53.905%
2025-02-19	67.4500	68.11000	67.080000	68.1100	+0.710%	167,369	+47.555%
2025-02-18	68.1600	68.27000	67.272500	67.6300	+9.257%	267,270	+48.603%
2025-02-14	62.5200	62.66000	61.900000	61.9000	-1.855%	146,431	+62.359%
2025-02-13	62.0700	63.09000	61.990000	63.0700	+6.537%	275,771	+59.347%
2025-02-12	59.8100	60.49000	59.180000	59.2000	-1.498%	171,458	+69.764%
2025-02-11	58.9400	60.18000	58.795000	60.1000	+2.788%	184,928	+67.221%
2025-02-10	58.1100	58.90000	58.110000	58.4700	-1.516%	150,726	+71.883%
2025-02-07	59.8700	59.89000	59.230100	59.3700	+0.695%	101,011	+69.277%
2025-02-06	59.1600	59.17000	58.710000	58.9600	-2.899%	165,887	+70.455%
2025-02-05	60.7400	60.89000	60.440000	60.7200	+0.546%	157,395	+65.514%
2025-02-04	60.3700	60.75750	60.310000	60.3900	-1.805%	184,494	+66.418%
2025-02-03	60.4300	62.02000	60.390000	61.5000	+1.168%	304,461	+63.415%
2025-01-31	60.7500	61.11000	60.475000	60.7900	+0.913%	129,100	+65.323%
2025-01-30	60.0040	60.73500	59.830000	60.2400	+1.159%	747,920	+66.833%
2025-01-29	59.9600	60.05000	59.280000	59.5500	-4.337%	826,601	+68.766%
2025-01-28	62.5700	62.64000	62.072000	62.2500	-0.224%	276,686	+61.446%
2025-01-27	61.6600	62.39000	61.560000	62.3900	+1.004%	355,388	+61.084%
2025-01-24	61.8200	62.03000	61.550000	61.7700	-0.451%	122,141	+62.700%
2025-01-23	61.8900	62.51300	61.890000	62.0500	+0.878%	405,093	+61.966%
2025-01-22	62.0700	62.21000	61.270000	61.5100	-0.870%	206,681	+63.388%
2025-01-21	60.6400	62.05000	60.600000	62.0500	+3.771%	267,788	+61.966%
2025-01-17	59.7400	59.92990	59.530000	59.7950	-0.159%	216,524	+68.074%
2025-01-16	59.0600	59.92000	58.850000	59.8900	+1.958%	358,954	+67.808%
2025-01-15	58.4300	58.74000	57.960000	58.7400	+0.859%	143,014	+71.093%
2025-01-14	57.8900	58.28000	57.750000	58.2400	+0.657%	154,108	+72.562%
2025-01-13	56.7600	57.86000	56.760000	57.8600	-1.026%	236,853	+73.695%
2025-01-10	58.2200	58.68000	58.000000	58.4600	-0.814%	230,779	+71.912%
2025-01-08	58.5100	58.95700	58.250000	58.9400	+2.737%	172,626	+70.512%
2025-01-07	57.6500	57.73000	57.182500	57.3700	+0.739%	565,097	+75.179%
2025-01-06	56.8500	57.52000	56.550000	56.9489	-0.798%	942,740	+76.474%
2025-01-03	57.1601	57.58000	56.965000	57.4070	+0.909%	176,610	+75.066%
2025-01-02	57.2000	57.58000	56.720000	56.8900	-0.472%	150,800	+76.657%
2024-12-31	58.0000	58.00000	56.610000	57.1600	-0.279%	112,289	+75.822%
2024-12-30	57.5100	57.73000	57.120000	57.3200	-1.292%	151,598	+75.331%
2024-12-27	57.9500	58.14000	57.750000	58.0700	+0.485%	243,745	+73.067%
2024-12-26	58.0400	58.50000	57.264300	57.7900	+0.260%	167,307	+73.906%
2024-12-24	56.1900	58.15000	56.190000	57.6400	-0.346%	79,482	+74.358%
2024-12-23	58.6300	58.67500	57.740000	57.8400	-0.533%	231,385	+73.755%
2024-12-20	57.7700	58.66000	57.770000	58.1500	-0.086%	222,642	+72.829%
2024-12-19	58.8000	58.93000	58.080000	58.2000	-0.970%	466,013	+72.680%
2024-12-18	59.7800	59.87000	58.460000	58.7700	-1.011%	166,012	+71.006%
2024-12-17	59.7999	59.97000	59.220000	59.3700	-1.819%	164,798	+69.277%
2024-12-16	60.7600	61.14000	60.370000	60.4700	+0.199%	345,622	+66.198%
2024-12-13	60.6400	60.74700	60.330000	60.3500	-1.630%	131,714	+66.529%
2024-12-12	61.3100	61.91000	61.150000	61.3500	+0.722%	209,160	+63.814%
2024-12-11	61.0000	61.21000	60.840100	60.9100	+1.601%	206,036	+64.998%
2024-12-10	60.2900	60.41000	59.800000	59.9500	-1.382%	228,239	+67.640%
2024-12-09	61.5200	61.52000	60.700000	60.7900	-2.658%	180,075	+65.323%
2024-12-06	63.1700	63.19000	62.360100	62.4500	-1.436%	97,522	+60.929%
2024-12-05	63.3800	63.72000	63.140000	63.3600	-0.752%	147,571	+58.617%
2024-12-04	63.7500	64.23640	63.750000	63.8400	-0.016%	97,246	+57.425%
2024-12-03	63.6600	63.85000	63.490000	63.8500	+0.662%	193,047	+57.400%
2024-12-02	63.4600	63.53000	62.830000	63.4300	+1.586%	174,676	+58.442%
2024-11-29	62.2500	62.51990	61.500000	62.4400	-4.218%	171,581	+60.955%
2024-11-27	65.0800	65.50200	64.920000	65.1900	+0.154%	112,221	+54.165%
2024-11-26	64.9850	65.34000	64.680000	65.0900	-0.337%	181,541	+54.402%
2024-11-25	66.2300	66.38000	64.970000	65.3100	-2.682%	112,753	+53.881%
2024-11-22	66.8955	67.19990	66.530000	67.1100	+0.209%	96,972	+49.754%
2024-11-21	66.5200	67.02000	66.250000	66.9700	+1.500%	130,141	+50.067%
2024-11-20	65.5975	66.13000	65.558000	65.9800	-1.257%	218,354	+52.319%
2024-11-19	65.9900	66.90000	65.990000	66.8200	+1.875%	1,182,834	+50.404%
2024-11-18	65.1350	65.81000	65.040000	65.5900	+1.029%	128,662	+53.225%
2024-11-15	65.2300	65.73000	64.820000	64.9220	-2.490%	120,462	+54.801%
2024-11-14	67.8400	67.84000	66.580000	66.5800	-2.461%	198,571	+50.946%
2024-11-13	68.8100	68.81000	67.800000	68.2600	-3.479%	390,485	+47.231%
2024-11-12	71.3200	71.41000	70.400000	70.7200	-1.723%	70,263	+42.110%
2024-11-11	71.6600	72.13850	71.550000	71.9600	+0.419%	145,939	+39.661%
2024-11-08	70.9600	71.66000	70.860000	71.6600	-0.410%	391,173	+40.246%
2024-11-07	71.0400	71.97000	71.020000	71.9550	+3.682%	85,203	+39.671%
2024-11-06	68.2000	69.40000	68.040000	69.4000	+4.067%	98,763	+44.813%
2024-11-05	65.7200	66.77000	65.670000	66.6880	+3.312%	72,533	+50.702%
2024-11-04	65.2500	65.32000	64.230000	64.5500	-1.345%	129,859	+55.693%
2024-11-01	65.6200	65.80000	65.380000	65.4300	+1.521%	57,905	+53.599%
2024-10-31	65.0400	65.15000	64.090000	64.4500	-1.932%	138,491	+55.935%
2024-10-30	65.0900	66.20450	65.000000	65.7200	-1.173%	107,461	+52.921%
2024-10-29	66.4800	66.81990	66.340000	66.5000	-0.968%	123,120	+51.128%
2024-10-28	66.9400	67.64000	66.940000	67.1500	+0.705%	60,112	+49.665%
2024-10-25	67.3700	67.39000	66.680000	66.6800	-2.458%	93,931	+50.720%
2024-10-24	68.0400	68.39000	67.787500	68.3600	+0.073%	183,792	+47.016%
2024-10-23	69.8800	69.88000	68.150000	68.3100	-1.882%	59,975	+47.123%
2024-10-22	69.5800	69.62000	69.250000	69.6200	+0.840%	90,370	+44.355%
2024-10-21	69.2000	69.67000	68.880000	69.0400	+0.232%	140,900	+45.568%
2024-10-18	68.9900	69.20000	68.710000	68.8800	-0.347%	123,300	+45.906%
2024-10-17	69.0200	69.22000	68.920000	69.1200	+1.528%	110,564	+45.399%
2024-10-16	68.2400	68.31000	67.910000	68.0800	+0.889%	150,489	+47.620%
2024-10-15	68.3400	68.36500	67.460000	67.4800	-0.487%	151,997	+48.933%
2024-10-14	67.2700	68.12000	67.270000	67.8100	+2.262%	102,335	+48.208%
2024-10-11	65.9400	66.46250	65.940000	66.3100	+1.283%	238,222	+51.561%
2024-10-10	66.0800	66.22000	65.100000	65.4700	-4.214%	204,960	+53.505%
2024-10-09	67.8900	68.64000	67.850000	68.3500	+0.603%	94,023	+47.037%
2024-10-08	68.2600	68.39000	67.680000	67.9400	-0.264%	349,161	+47.925%
2024-10-07	67.8700	68.58000	67.600000	68.1200	-0.700%	93,470	+47.534%
2024-10-04	67.8100	68.60000	67.420000	68.6000	+0.146%	121,181	+46.501%
2024-10-03	67.8300	68.54000	67.760000	68.5000	-0.983%	383,091	+46.715%
2024-10-02	69.0900	69.31000	68.680000	69.1800	+1.586%	150,964	+45.273%
2024-10-01	66.0100	68.23990	65.900000	68.1000	+2.638%	279,510	+47.577%
2024-09-30	65.8600	66.48000	65.770000	66.3500	+0.045%	71,768	+51.469%
2024-09-27	66.5800	66.73500	66.270000	66.3200	-0.462%	68,143	+51.538%
2024-09-26	66.4800	66.84000	66.190000	66.6275	-1.831%	99,229	+50.839%
2024-09-25	68.0700	68.32000	67.810000	67.8700	+0.177%	85,699	+48.077%
2024-09-24	67.8100	68.03000	67.620000	67.7500	-0.030%	291,661	+48.339%
2024-09-23	67.4700	68.09000	67.450000	67.7700	+0.549%	226,601	+48.296%
2024-09-20	67.3400	67.95000	67.240000	67.4000	-1.749%	2,983,919	+49.110%
2024-09-19	68.8500	68.86000	68.250000	68.6000	+1.932%	90,183	+46.501%
2024-09-18	67.7100	68.02000	67.300000	67.3000	-0.208%	180,359	+49.331%
2024-09-17	68.1800	68.18000	66.740000	67.4400	-4.476%	278,172	+49.021%
2024-09-16	70.9700	71.23990	70.510000	70.6000	+0.455%	73,330	+42.351%
2024-09-13	70.3400	70.51000	70.140000	70.2800	+0.948%	55,357	+42.999%
2024-09-12	68.8800	69.91000	68.710000	69.6200	+1.591%	71,196	+44.355%
2024-09-11	68.3400	68.53000	67.480000	68.5300	+0.117%	89,193	+46.651%
2024-09-10	68.1800	68.48000	67.830000	68.4500	+0.662%	138,466	+46.822%
2024-09-09	67.7700	68.33000	67.760000	68.0000	-0.044%	156,871	+47.794%
2024-09-06	69.4900	69.52000	67.860000	68.0300	-0.932%	94,191	+47.729%
2024-09-05	68.4300	68.89500	68.340000	68.6700	-0.608%	65,863	+46.352%
2024-09-04	68.7600	69.46000	68.760000	69.0900	+0.422%	64,245	+45.462%
2024-09-03	69.5400	69.60000	68.430000	68.8000	-3.803%	86,402	+46.076%
2024-08-30	72.1800	72.29000	71.470000	71.5200	-1.290%	91,925	+40.520%
2024-08-29	72.0400	72.59000	71.850000	72.4550	+1.777%	57,948	+38.707%
2024-08-28	70.8099	71.40000	70.730000	71.1900	+1.266%	91,509	+41.172%
2024-08-27	70.2000	70.35000	69.850000	70.3000	+0.543%	108,777	+42.959%
2024-08-26	69.7500	70.38000	66.920000	69.9200	+1.026%	122,365	+43.736%
2024-08-23	68.8900	69.50500	68.785000	69.2100	+0.581%	60,826	+45.210%
2024-08-22	69.2200	69.25100	68.770000	68.8100	-0.087%	62,072	+46.054%
2024-08-21	68.5200	68.97000	68.340000	68.8700	+0.555%	72,553	+45.927%
2024-08-20	68.8500	68.91000	68.160000	68.4900	-1.581%	84,307	+46.737%
2024-08-19	69.2200	69.75000	69.070000	69.5900	-0.244%	75,589	+44.417%
2024-08-16	69.7800	69.92000	69.580000	69.7600	-0.186%	76,271	+44.065%
2024-08-15	69.6200	70.21600	69.540000	69.8900	+0.215%	76,665	+43.797%
2024-08-14	69.3500	69.88000	69.270000	69.7400	+2.078%	75,105	+44.107%
2024-08-13	67.5800	68.48000	67.305000	68.3200	+2.429%	66,754	+47.102%
2024-08-12	66.3200	66.83000	66.260000	66.7000	+1.785%	100,712	+50.675%
2024-08-09	65.3300	65.63000	65.130000	65.5300	-0.335%	66,038	+53.365%
2024-08-08	65.2300	65.83000	64.924000	65.7500	+0.658%	77,784	+52.852%
2024-08-07	65.6650	66.00000	65.240000	65.3200	+0.694%	117,161	+53.858%
2024-08-06	64.4100	65.19000	64.230000	64.8700	-0.108%	110,571	+54.925%
2024-08-05	63.9600	65.22000	63.900000	64.9400	-1.889%	222,914	+54.758%
2024-08-02	64.9800	66.83000	64.780000	66.1900	+0.853%	134,543	+51.836%
2024-08-01	67.2300	67.72000	65.280000	65.6300	-1.678%	105,744	+53.131%
2024-07-31	66.4300	66.90000	66.225000	66.7500	+1.382%	374,627	+50.562%
2024-07-30	65.8400	66.17000	65.640000	65.8400	+0.305%	345,631	+52.643%
2024-07-29	66.3500	66.35000	65.630000	65.6400	+0.521%	1,000,425	+53.108%
2024-07-26	65.1800	65.60000	65.000000	65.3000	+2.079%	1,872,363	+53.905%
2024-07-25	63.9900	64.87000	63.730000	63.9700	-1.281%	868,051	+57.105%
2024-07-24	65.9800	65.98000	64.790000	64.8000	-1.475%	939,311	+55.093%
2024-07-23	65.6899	66.15000	65.567500	65.7700	-0.964%	582,413	+52.805%
2024-07-22	66.2100	66.42000	65.870000	66.4100	+0.835%	102,351	+51.333%
2024-07-19	65.9100	65.91000	65.500000	65.8600	-0.468%	86,145	+52.596%
2024-07-18	66.7300	66.73000	66.000100	66.1700	+0.334%	67,332	+51.882%
2024-07-17	66.7900	66.82000	65.750000	65.9500	-1.449%	120,274	+52.388%
2024-07-16	66.2000	67.00000	66.000100	66.9200	+0.647%	123,292	+50.179%
2024-07-15	66.6800	66.77000	66.280000	66.4900	+0.804%	85,815	+51.151%
2024-07-12	66.0600	66.29000	65.811000	65.9600	-0.091%	148,114	+52.365%
2024-07-11	66.0600	66.41000	65.880000	66.0200	+0.518%	180,620	+52.227%
2024-07-10	65.7800	66.02000	65.450000	65.6800	+1.186%	248,866	+53.015%
2024-07-09	65.3000	65.39000	64.820000	64.9100	-0.414%	106,165	+54.830%
2024-07-08	65.4300	65.63000	65.180000	65.1800	+0.649%	139,501	+54.188%
2024-07-05	65.4300	65.48000	64.600000	64.7600	-1.100%	102,635	+55.188%
2024-07-03	65.3200	65.62000	65.270000	65.4800	+1.065%	91,839	+53.482%
2024-07-02	64.4900	64.79900	64.340000	64.7900	+0.356%	110,032	+55.117%
2024-07-01	65.1800	65.28000	64.400000	64.5600	-3.426%	212,493	+55.669%
2024-06-28	67.4100	67.60000	66.690000	66.8500	-0.239%	100,092	+50.337%
2024-06-27	67.8100	67.96000	66.900100	67.0100	-0.208%	172,500	+49.978%
2024-06-26	67.4000	67.50000	66.930000	67.1500	-1.061%	118,767	+49.665%
2024-06-25	67.7700	68.25000	67.680000	67.8700	-0.789%	99,508	+48.077%
2024-06-24	68.1500	69.06000	68.150000	68.4100	+1.892%	116,149	+46.908%
2024-06-21	68.2700	68.27000	66.795000	67.1400	-1.856%	1,027,767	+49.687%
2024-06-20	68.7500	68.82000	68.340000	68.4100	-0.408%	577,539	+46.908%
2024-06-18	69.0700	69.18000	68.450000	68.6900	+0.175%	282,768	+46.310%
2024-06-17	68.3000	68.63000	67.940000	68.5700	+0.454%	86,360	+46.566%
2024-06-14	68.5900	68.70000	67.930000	68.2600	-4.264%	219,262	+47.231%
2024-06-13	71.3300	71.33000	70.830000	71.3000	-0.168%	189,224	+40.954%
2024-06-12	71.7500	72.25990	71.380000	71.4200	+0.719%	101,989	+40.717%
2024-06-11	71.1700	71.24000	70.470000	70.9100	-1.487%	207,971	+41.729%
2024-06-10	71.5200	72.06000	71.280000	71.9800	+0.601%	535,681	+39.622%
2024-06-07	71.8100	72.12500	71.390000	71.5500	-0.390%	69,277	+40.461%
2024-06-06	72.0500	72.14000	71.541000	71.8300	-0.623%	129,497	+39.914%
2024-06-05	72.5600	72.60000	71.690100	72.2800	+0.978%	103,001	+39.043%
2024-06-04	72.0000	72.12000	71.450000	71.5800	-0.955%	243,627	+40.402%
2024-06-03	72.5400	72.81000	72.000000	72.2700	+0.459%	274,133	+39.062%
2024-05-31	71.8700	72.12000	71.520000	71.9400	+1.696%	195,058	+39.700%
2024-05-30	70.2600	70.87000	70.260000	70.7400	+1.318%	497,000	+42.070%
2024-05-29	69.9100	70.32000	69.700000	69.8200	-1.217%	99,179	+43.942%
2024-05-28	71.3300	71.42000	70.510000	70.6800	-0.786%	102,823	+42.190%
2024-05-24	70.9700	71.41500	70.910000	71.2400	-0.496%	164,449	+41.072%
2024-05-23	72.1200	72.23000	71.380000	71.5950	+0.909%	186,965	+40.373%
2024-05-22	71.0500	71.41000	70.550100	70.9500	-0.211%	388,793	+41.649%
2024-05-21	70.3200	71.26000	70.290000	71.1000	+0.880%	188,042	+41.350%
2024-05-20	70.1000	70.72000	70.050000	70.4800	+1.119%	191,639	+42.594%
2024-05-17	69.6600	69.85990	69.190000	69.7000	0.000%	188,213	+44.189%
2024-05-16	69.5700	70.05000	69.450000	69.7000	+0.101%	239,846	+44.189%
2024-05-15	69.0000	69.78000	68.650000	69.6300	+1.280%	188,348	+44.334%
2024-05-14	68.7700	68.89990	68.380000	68.7500	+0.512%	187,440	+46.182%
2024-05-13	68.2300	69.46000	68.100000	68.4000	-2.717%	303,786	+46.930%
2024-05-10	70.3900	70.61000	70.190000	70.3100	+0.014%	138,790	+42.938%
2024-05-09	69.9700	70.50000	69.880100	70.3000	+0.817%	301,598	+42.959%
2024-05-08	69.3400	69.85500	69.330000	69.7300	+0.100%	77,942	+44.127%
2024-05-07	69.5700	69.74000	69.178500	69.6600	+0.461%	114,037	+44.272%
2024-05-06	70.5000	70.50000	69.130000	69.3400	+0.770%	148,000	+44.938%
2024-05-03	69.2100	69.31000	68.600000	68.8100	+2.244%	128,659	+46.054%
2024-05-02	66.9150	67.33990	66.710000	67.3000	-0.326%	123,345	+49.331%
2024-05-01	67.0800	67.81000	66.800000	67.5200	+0.223%	96,753	+48.845%
2024-04-30	67.8400	68.07000	67.060000	67.3700	-2.334%	416,681	+49.176%

.dark-mode .GZ7X82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GZ7X82{ color: #333333; background-color: white; border: 2px solid #333333; }BAESYBAE SYSTEMS PLC S/ADRstock OTC ADR

BAESY
BAE SYSTEMS PLC S/ADR
stock OTC ADR