Dark

BAESY
BAE SYSTEMS PLC S/ADR
stock OTC ADR

EOD

Dec 24, 2025

93.37USD+0.043%(+0.04)74,725

Pre-market

0.00USD-100.000%(-93.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	91.0300	93.50000	91.030000	93.3700	+0.043%	74,725	0.000%
2025-12-23	92.1900	93.35000	92.120000	93.3300	-0.363%	216,697	+0.043%
2025-12-22	92.8400	93.71000	92.527000	93.6700	+0.214%	310,914	-0.320%
2025-12-19	92.4700	93.90000	92.390000	93.4700	+1.620%	808,793	-0.107%
2025-12-18	91.0100	92.30000	90.970000	91.9800	+1.748%	1,237,341	+1.511%
2025-12-17	90.6300	90.95000	90.180000	90.4000	+0.904%	1,250,363	+3.285%
2025-12-16	88.7850	89.77000	88.710000	89.5900	-0.178%	1,186,782	+4.219%
2025-12-15	90.9100	91.49250	89.107900	89.7500	-1.406%	1,120,170	+4.033%
2025-12-12	90.9300	91.47000	90.650000	91.0300	-0.318%	160,805	+2.571%
2025-12-11	91.1499	91.78250	90.630000	91.3200	-0.098%	795,772	+2.245%
2025-12-10	90.3800	91.69000	90.100000	91.4100	-0.425%	208,457	+2.144%
2025-12-09	92.1300	92.42000	91.780000	91.8000	-0.412%	502,821	+1.710%
2025-12-08	90.5500	92.18000	90.230000	92.1800	+3.052%	1,076,166	+1.291%
2025-12-05	89.7600	90.09000	89.130000	89.4500	-0.798%	1,534,242	+4.382%
2025-12-04	89.0400	90.42000	89.010000	90.1700	+1.829%	2,053,961	+3.549%
2025-12-03	87.0200	88.59000	86.750000	88.5500	+3.121%	858,649	+5.443%
2025-12-02	84.9200	86.31750	84.500000	85.8700	+1.310%	386,018	+8.734%
2025-12-01	85.3300	85.69000	84.620000	84.7600	-1.108%	462,900	+10.158%
2025-11-28	87.3900	87.56000	85.650000	85.7100	-0.799%	1,349,580	+8.937%
2025-11-26	86.7700	87.36000	85.410000	86.4000	+0.582%	366,408	+8.067%
2025-11-25	86.2500	86.45800	85.280000	85.9000	+0.082%	270,417	+8.696%
2025-11-24	87.3600	87.44000	85.260000	85.8300	-4.304%	274,562	+8.785%
2025-11-21	90.1200	90.26000	89.150000	89.6900	-0.687%	191,442	+4.103%
2025-11-20	93.0100	93.49000	89.820000	90.3100	-0.243%	241,630	+3.388%
2025-11-19	90.4600	91.36500	89.820000	90.5300	-4.765%	200,406	+3.137%
2025-11-18	95.1500	95.88000	94.570000	95.0600	+0.412%	154,144	-1.778%
2025-11-17	95.3800	95.45000	93.920000	94.6700	-0.158%	182,562	-1.373%
2025-11-14	93.7300	95.25990	93.590000	94.8200	-0.105%	229,488	-1.529%
2025-11-13	94.9000	95.33000	94.320000	94.9200	+0.979%	172,502	-1.633%
2025-11-12	93.9000	94.55000	93.520000	94.0000	-0.339%	134,377	-0.670%
2025-11-11	95.3800	95.38000	93.854000	94.3200	-1.995%	131,722	-1.007%
2025-11-10	96.1600	96.47000	95.770000	96.2400	+0.933%	117,063	-2.982%
2025-11-07	94.2300	95.67000	94.030000	95.3500	+0.210%	191,016	-2.077%
2025-11-06	95.0700	95.57000	94.160000	95.1500	-1.399%	151,779	-1.871%
2025-11-05	96.2900	96.98000	96.190000	96.5000	+0.156%	114,080	-3.244%
2025-11-04	96.8100	96.97000	96.270000	96.3500	-1.533%	210,068	-3.093%
2025-11-03	98.0700	98.51000	97.752500	97.8500	-1.072%	307,960	-4.578%
2025-10-31	99.3500	99.41000	98.090000	98.9100	+1.436%	173,136	-5.601%
2025-10-30	97.6200	98.16000	97.380000	97.5100	-1.351%	138,187	-4.246%
2025-10-29	98.9415	99.30000	98.260000	98.8450	-0.858%	238,455	-5.539%
2025-10-28	100.6000	100.88000	99.590000	99.7000	+0.110%	128,773	-6.349%
2025-10-27	99.6300	99.67990	98.540000	99.5900	+0.718%	187,022	-6.246%
2025-10-24	98.9300	99.33000	98.507500	98.8800	-2.485%	112,542	-5.572%
2025-10-23	100.9800	103.00000	100.320000	101.4000	+0.010%	133,106	-7.919%
2025-10-22	101.4350	101.99500	99.508000	101.3900	+1.006%	403,681	-7.910%
2025-10-21	99.8800	100.41000	99.350000	100.3800	-0.119%	381,611	-6.983%
2025-10-20	99.9600	100.55000	99.470000	100.5000	+1.515%	155,582	-7.095%
2025-10-17	98.6800	99.92000	98.465000	99.0000	-1.795%	333,348	-5.687%
2025-10-16	103.0200	103.14000	100.810000	100.8100	-1.079%	146,468	-7.380%
2025-10-15	103.4400	103.46000	101.020000	101.9100	-2.310%	357,748	-8.380%
2025-10-14	103.5100	104.73750	103.140000	104.3200	-0.258%	146,343	-10.497%
2025-10-13	104.4200	104.94000	103.800000	104.5900	-1.274%	180,320	-10.728%
2025-10-10	105.7300	106.66500	104.860000	105.9400	-1.515%	276,126	-11.865%
2025-10-09	107.5399	108.15990	107.300000	107.5700	-1.646%	143,238	-13.201%
2025-10-08	108.8000	109.63000	108.710000	109.3700	+1.758%	132,643	-14.629%
2025-10-07	107.6200	108.00000	107.060000	107.4800	-2.309%	287,799	-13.128%
2025-10-06	109.1800	110.54000	108.640000	110.0200	-1.248%	260,194	-15.134%
2025-10-03	111.6000	111.69000	110.862500	111.4100	+0.505%	88,005	-16.192%
2025-10-02	111.6200	111.64000	110.710000	110.8500	+0.317%	320,347	-15.769%
2025-10-01	110.0000	110.59000	109.522500	110.5000	-1.092%	405,738	-15.502%
2025-09-30	109.4300	111.96000	109.430000	111.7200	+1.031%	205,624	-16.425%
2025-09-29	111.1200	111.42000	109.940000	110.5800	+1.655%	270,030	-15.563%
2025-09-26	108.4800	108.92000	107.940000	108.7800	+1.162%	147,811	-14.166%
2025-09-25	107.4200	108.07000	106.620000	107.5300	-0.149%	162,403	-13.168%
2025-09-24	106.3100	107.72000	105.730000	107.6900	+1.835%	759,308	-13.297%
2025-09-23	106.3300	106.50000	105.280000	105.7500	-0.676%	1,231,196	-11.707%
2025-09-22	106.4300	106.94000	106.000000	106.4700	+0.443%	2,784,174	-12.304%
2025-09-19	107.0300	107.25000	105.800000	106.0000	-0.600%	199,473	-11.915%
2025-09-18	106.3600	106.85900	106.050000	106.6400	-0.993%	157,480	-12.444%
2025-09-17	109.6300	109.63000	106.980000	107.7100	-2.468%	195,135	-13.314%
2025-09-16	111.1900	111.71000	109.370000	110.4355	-0.221%	187,570	-15.453%
2025-09-15	109.2900	110.81000	109.220000	110.6800	+2.406%	184,031	-15.640%
2025-09-12	107.6400	108.41000	107.550000	108.0800	+0.915%	332,564	-13.610%
2025-09-11	104.2400	107.11000	104.230000	107.1000	+6.886%	614,728	-12.820%
2025-09-10	99.0700	100.51000	99.070000	100.2000	+2.928%	249,174	-6.816%
2025-09-09	97.2000	97.94500	97.000000	97.3500	-0.440%	390,154	-4.088%
2025-09-08	97.1800	97.89000	96.920000	97.7800	+1.138%	160,085	-4.510%
2025-09-05	96.9500	97.02000	95.990000	96.6800	+1.204%	127,253	-3.424%
2025-09-04	95.1800	95.95000	95.180000	95.5300	-0.913%	246,998	-2.261%
2025-09-03	95.7500	96.50000	95.260000	96.4100	-0.104%	590,993	-3.153%
2025-09-02	94.8000	96.58000	94.730000	96.5100	+2.409%	985,208	-3.254%
2025-08-29	95.6700	96.63501	94.240000	94.2400	-1.772%	1,391,136	-0.923%
2025-08-28	95.8200	96.09000	95.540000	95.9400	-0.260%	156,872	-2.679%
2025-08-27	95.0100	96.19000	94.830000	96.1900	-0.156%	105,905	-2.932%
2025-08-26	95.7800	96.48000	95.730000	96.3400	+0.375%	145,093	-3.083%
2025-08-25	98.0000	98.00000	95.140000	95.9800	+0.397%	141,916	-2.719%
2025-08-22	95.7000	96.80000	95.210000	95.6000	+0.940%	205,630	-2.333%
2025-08-21	94.9100	95.16500	94.580000	94.7100	+0.949%	388,796	-1.415%
2025-08-20	93.7700	94.13000	93.490000	93.8200	-0.667%	231,938	-0.480%
2025-08-19	93.5500	94.57000	93.240000	94.4500	-3.118%	570,260	-1.143%
2025-08-18	97.5300	97.93000	97.120000	97.4900	+1.278%	489,846	-4.226%
2025-08-15	95.5500	96.43000	95.350000	96.2600	-0.937%	207,645	-3.002%
2025-08-14	96.7200	97.35000	96.642500	97.1700	+2.295%	183,308	-3.911%
2025-08-13	94.8700	95.05000	94.344000	94.9900	+1.398%	235,983	-1.705%
2025-08-12	92.9100	94.00990	92.620000	93.6800	+2.170%	206,678	-0.331%
2025-08-11	92.8900	92.93000	91.560000	91.6900	-2.197%	240,235	+1.832%
2025-08-08	94.6600	95.34000	93.350000	93.7500	-1.564%	208,762	-0.405%
2025-08-07	95.6000	95.61000	94.700000	95.2400	-4.760%	231,989	-1.963%
2025-08-06	98.5000	100.19000	98.200000	100.0000	+1.368%	133,382	-6.630%
2025-08-05	98.4000	98.69000	97.803500	98.6500	+0.316%	163,926	-5.352%
2025-08-04	98.2900	98.50500	97.550000	98.3390	+0.193%	251,841	-5.053%
2025-08-01	96.1200	98.51000	95.580000	98.1500	+2.651%	262,899	-4.870%
2025-07-31	95.8300	96.25000	95.510000	95.6150	+0.331%	202,265	-2.348%
2025-07-30	95.0500	96.26000	94.480000	95.3000	-3.081%	180,085	-2.025%
2025-07-29	97.9400	98.33000	97.140000	98.3300	+1.565%	241,307	-5.044%
2025-07-28	98.4300	98.53000	96.620000	96.8150	-3.475%	182,317	-3.558%
2025-07-25	99.4000	100.47750	99.380000	100.3000	-0.209%	103,632	-6.909%
2025-07-24	101.0500	101.35910	100.510000	100.5100	-1.663%	113,066	-7.104%
2025-07-23	101.0900	102.21000	101.000000	102.2100	+1.018%	123,687	-8.649%
2025-07-22	101.1700	101.43000	100.050000	101.1800	-1.490%	448,206	-7.719%
2025-07-21	103.4500	103.64500	102.420000	102.7100	-2.367%	247,532	-9.094%
2025-07-18	104.2100	105.31000	104.050000	105.2000	+2.225%	233,697	-11.245%
2025-07-17	101.6700	103.06000	101.610600	102.9100	+1.740%	198,601	-9.270%
2025-07-16	100.5300	101.17800	100.220000	101.1500	-0.306%	131,740	-7.692%
2025-07-15	102.1600	102.19000	101.240000	101.4600	-1.686%	171,427	-7.974%
2025-07-14	103.3700	103.73000	102.750000	103.2000	-0.097%	691,451	-9.525%
2025-07-11	103.0700	103.44000	102.790000	103.3000	+0.486%	230,185	-9.613%
2025-07-10	103.1300	103.55500	102.170000	102.8000	-0.532%	181,113	-9.173%
2025-07-09	102.1800	103.38000	101.630000	103.3500	+0.653%	147,931	-9.657%
2025-07-08	102.7000	102.87000	102.019000	102.6800	-0.272%	182,625	-9.067%
2025-07-07	102.5100	103.31990	102.220000	102.9600	-0.522%	234,714	-9.314%
2025-07-03	102.1800	103.60000	102.050000	103.5000	+1.242%	130,641	-9.787%
2025-07-02	100.6100	102.24000	99.768000	102.2300	-1.408%	281,946	-8.667%
2025-07-01	104.4600	104.53000	102.950000	103.6900	-1.313%	400,278	-9.953%
2025-06-30	103.4600	105.08000	103.340000	105.0700	+1.931%	291,816	-11.135%
2025-06-27	102.9700	103.23000	102.280000	103.0800	-1.987%	300,090	-9.420%
2025-06-26	103.4000	105.19000	103.360000	105.1700	+4.595%	371,522	-11.220%
2025-06-25	99.8000	100.70000	99.510000	100.5500	+1.586%	319,027	-7.141%
2025-06-24	100.3200	100.42000	98.250000	98.9800	-3.481%	268,454	-5.668%
2025-06-23	101.4100	103.06000	101.250000	102.5500	-0.832%	413,753	-8.952%
2025-06-20	104.1900	104.19000	103.160000	103.4100	-1.463%	256,752	-9.709%
2025-06-18	105.2500	105.91990	104.640000	104.9450	-0.394%	244,594	-11.030%
2025-06-17	105.3400	105.60000	104.955000	105.3600	-0.284%	379,894	-11.380%
2025-06-16	105.7200	106.07000	104.785000	105.6600	+0.114%	522,620	-11.632%
2025-06-13	106.0100	106.67000	105.280000	105.5400	+1.853%	389,335	-11.531%
2025-06-12	102.7400	103.80000	102.550000	103.6200	+2.726%	277,428	-9.892%
2025-06-11	101.3100	101.96000	100.700000	100.8700	+0.548%	762,579	-7.435%
2025-06-10	104.6200	104.77980	100.000000	100.3200	-4.384%	552,487	-6.928%
2025-06-09	104.8200	105.67000	104.450000	104.9200	-0.597%	205,480	-11.008%
2025-06-06	106.1400	106.96950	104.447193	105.5500	-3.096%	252,986	-11.540%
2025-06-05	109.5400	109.82000	108.640000	108.9220	+0.677%	247,116	-14.278%
2025-06-04	106.1600	108.59000	105.405000	108.1900	+0.773%	1,004,691	-13.698%
2025-06-03	106.5800	107.85000	106.250000	107.3600	+1.956%	562,744	-13.031%
2025-06-02	104.5600	106.52290	103.250000	105.3000	+2.432%	570,758	-11.330%
2025-05-30	102.7300	103.70000	102.480000	102.8000	-0.585%	971,206	-9.173%
2025-05-29	102.7300	103.65000	102.210000	103.4050	-1.067%	688,540	-9.705%
2025-05-28	104.0700	104.59000	103.360000	104.5200	+0.057%	458,098	-10.668%
2025-05-27	103.7400	104.52000	103.030000	104.4600	+4.388%	354,668	-10.617%
2025-05-23	100.0300	100.80500	99.880000	100.0690	-0.031%	456,992	-6.694%
2025-05-22	99.0400	100.39000	98.760000	100.1000	+2.530%	918,215	-6.723%
2025-05-21	99.1300	99.46000	97.600000	97.6300	+1.056%	498,870	-4.363%
2025-05-20	96.4700	96.92000	95.990000	96.6100	+1.056%	431,265	-3.354%
2025-05-19	94.7900	95.96000	94.775000	95.6000	+0.706%	826,829	-2.333%
2025-05-16	93.7500	94.99000	93.730000	94.9300	+0.583%	289,489	-1.643%
2025-05-15	93.3900	94.47350	93.210000	94.3800	+3.419%	588,040	-1.070%
2025-05-14	91.4100	91.51200	90.790000	91.2600	+2.172%	340,947	+2.312%
2025-05-13	89.7100	90.12000	89.190000	89.3200	+0.688%	334,608	+4.534%
2025-05-12	88.4300	88.81500	87.698700	88.7100	-1.989%	229,265	+5.253%
2025-05-09	90.4300	91.03000	90.060000	90.5100	-3.713%	655,545	+3.160%
2025-05-08	93.2400	94.47000	92.950000	94.0000	+1.611%	282,994	-0.670%
2025-05-07	93.3900	93.41000	92.490000	92.5100	-3.192%	379,979	+0.930%
2025-05-06	95.7200	95.87000	95.005000	95.5600	-1.929%	447,262	-2.292%
2025-05-05	95.7500	98.07000	95.675000	97.4400	+1.978%	262,624	-4.177%
2025-05-02	95.5200	96.26000	94.930100	95.5500	+2.477%	254,467	-2.282%
2025-05-01	92.5300	93.58500	92.410000	93.2400	+0.011%	174,931	+0.139%
2025-04-30	93.6600	93.73000	92.140000	93.2300	+0.054%	470,732	+0.150%
2025-04-29	92.6800	93.95000	92.570000	93.1800	+0.011%	843,867	+0.204%
2025-04-28	90.8900	93.17000	90.510000	93.1700	+2.126%	493,522	+0.215%
2025-04-25	91.3400	91.63000	90.590000	91.2300	-0.011%	1,241,097	+2.346%
2025-04-24	89.6200	91.55000	89.450000	91.2400	+1.198%	1,100,878	+2.335%
2025-04-23	89.1200	90.48000	88.780000	90.1600	-3.179%	1,585,977	+3.560%
2025-04-22	92.8900	93.16000	92.140000	93.1200	-0.396%	539,381	+0.268%
2025-04-21	96.0000	96.00000	92.670000	93.4900	-0.627%	210,279	-0.128%
2025-04-17	92.3300	94.41000	92.090000	94.0800	+1.183%	413,654	-0.755%
2025-04-16	92.8300	93.99000	92.550000	92.9800	+0.313%	316,379	+0.419%
2025-04-15	92.3000	93.49000	92.230000	92.6900	+2.715%	409,555	+0.734%
2025-04-14	89.7600	90.63000	89.470000	90.2400	+1.245%	286,577	+3.469%
2025-04-11	86.6700	89.13000	86.410000	89.1300	+4.233%	273,149	+4.757%
2025-04-10	83.8100	86.00000	83.320000	85.5100	+0.849%	597,177	+9.192%
2025-04-09	80.9700	85.36000	80.390000	84.7900	+5.948%	541,249	+10.119%
2025-04-08	82.6400	82.68000	79.550000	80.0300	+3.639%	248,784	+16.669%
2025-04-07	77.3300	80.03000	76.030000	77.2200	-1.000%	766,741	+20.914%
2025-04-04	80.6000	80.90000	76.010000	78.0000	-8.793%	317,567	+19.705%
2025-04-03	85.0600	86.60000	85.050000	85.5200	+3.322%	515,656	+9.179%
2025-04-02	81.5400	82.91000	81.539900	82.7700	-0.241%	373,952	+12.807%
2025-04-01	82.2305	82.97000	81.870000	82.9700	+0.900%	326,851	+12.535%
2025-03-31	81.5300	82.24000	81.000000	82.2300	-0.206%	330,079	+13.547%
2025-03-28	82.7000	82.73000	80.740000	82.4000	-0.735%	399,845	+13.313%
2025-03-27	82.2000	83.48000	82.200000	83.0100	+0.801%	380,503	+12.480%
2025-03-26	82.1900	83.19000	81.850000	82.3500	-0.604%	672,827	+13.382%
2025-03-25	82.8100	83.12000	82.350000	82.8500	-0.659%	334,063	+12.698%
2025-03-24	83.7100	84.17000	82.950000	83.4000	-0.738%	163,193	+11.954%
2025-03-21	84.6900	84.81000	83.400000	84.0200	-2.788%	226,797	+11.128%
2025-03-20	86.1500	86.69000	86.060000	86.4300	-2.658%	287,981	+8.030%
2025-03-19	87.0500	89.03000	86.760000	88.7900	+1.197%	379,049	+5.158%
2025-03-18	85.8300	88.24000	85.650000	87.7400	+1.680%	932,662	+6.417%
2025-03-17	87.1600	87.69000	86.060000	86.2900	-1.787%	559,269	+8.205%
2025-03-14	85.6800	88.00000	85.500000	87.8600	+3.682%	279,964	+6.271%
2025-03-13	82.8500	85.00000	82.720000	84.7400	+0.439%	267,746	+10.184%
2025-03-12	82.2200	84.38000	81.870000	84.3700	+3.079%	450,578	+10.667%
2025-03-11	83.4400	83.60000	81.130000	81.8500	-1.100%	793,237	+14.075%
2025-03-10	81.6600	82.77000	81.170000	82.7600	-0.409%	1,624,805	+12.820%
2025-03-07	83.8500	84.52000	80.750000	83.1000	-2.533%	1,037,194	+12.359%
2025-03-06	84.4300	86.05000	84.425000	85.2600	-1.604%	848,993	+9.512%
2025-03-05	84.5600	87.44000	84.210000	86.6500	+2.302%	3,230,770	+7.755%
2025-03-04	80.7300	86.40000	79.870000	84.7000	-2.374%	1,886,898	+10.236%
2025-03-03	82.2500	87.00000	82.210000	86.7600	+18.622%	1,866,909	+7.619%
2025-02-28	71.3000	73.75000	71.160000	73.1400	+2.826%	1,597,127	+27.659%
2025-02-27	70.8200	71.55000	69.870000	71.1300	+2.982%	1,307,102	+31.267%
2025-02-26	68.6300	69.69000	68.590000	69.0700	-1.917%	1,151,335	+35.182%
2025-02-25	69.3500	71.34000	68.250000	70.4200	+5.672%	5,923,784	+32.590%
2025-02-24	65.9600	67.00000	65.630000	66.6400	+2.602%	472,365	+40.111%
2025-02-21	63.7500	65.50000	63.230000	64.9500	-0.536%	930,334	+43.757%
2025-02-20	65.6900	65.77000	64.920000	65.3000	-4.126%	704,575	+42.986%
2025-02-19	67.4500	68.11000	67.080000	68.1100	+0.710%	167,369	+37.087%
2025-02-18	68.1600	68.27000	67.272500	67.6300	+9.257%	267,270	+38.060%
2025-02-14	62.5200	62.66000	61.900000	61.9000	-1.855%	146,431	+50.840%
2025-02-13	62.0700	63.09000	61.990000	63.0700	+6.537%	275,771	+48.042%
2025-02-12	59.8100	60.49000	59.180000	59.2000	-1.498%	171,458	+57.720%
2025-02-11	58.9400	60.18000	58.795000	60.1000	+2.788%	184,928	+55.358%
2025-02-10	58.1100	58.90000	58.110000	58.4700	-1.516%	150,726	+59.689%
2025-02-07	59.8700	59.89000	59.230100	59.3700	+0.695%	101,011	+57.268%
2025-02-06	59.1600	59.17000	58.710000	58.9600	-2.899%	165,887	+58.362%
2025-02-05	60.7400	60.89000	60.440000	60.7200	+0.546%	157,395	+53.771%
2025-02-04	60.3700	60.75750	60.310000	60.3900	-1.805%	184,494	+54.612%
2025-02-03	60.4300	62.02000	60.390000	61.5000	+1.168%	304,461	+51.821%
2025-01-31	60.7500	61.11000	60.475000	60.7900	+0.913%	129,100	+53.594%
2025-01-30	60.0040	60.73500	59.830000	60.2400	+1.159%	747,920	+54.997%
2025-01-29	59.9600	60.05000	59.280000	59.5500	-4.337%	826,601	+56.793%
2025-01-28	62.5700	62.64000	62.072000	62.2500	-0.224%	276,686	+49.992%
2025-01-27	61.6600	62.39000	61.560000	62.3900	+1.004%	355,388	+49.655%
2025-01-24	61.8200	62.03000	61.550000	61.7700	-0.451%	122,141	+51.158%
2025-01-23	61.8900	62.51300	61.890000	62.0500	+0.878%	405,093	+50.475%
2025-01-22	62.0700	62.21000	61.270000	61.5100	-0.870%	206,681	+51.796%
2025-01-21	60.6400	62.05000	60.600000	62.0500	+3.771%	267,788	+50.475%
2025-01-17	59.7400	59.92990	59.530000	59.7950	-0.159%	216,524	+56.150%
2025-01-16	59.0600	59.92000	58.850000	59.8900	+1.958%	358,954	+55.902%
2025-01-15	58.4300	58.74000	57.960000	58.7400	+0.859%	143,014	+58.955%
2025-01-14	57.8900	58.28000	57.750000	58.2400	+0.657%	154,108	+60.319%
2025-01-13	56.7600	57.86000	56.760000	57.8600	-1.026%	236,853	+61.372%
2025-01-10	58.2200	58.68000	58.000000	58.4600	-0.814%	230,779	+59.716%
2025-01-08	58.5100	58.95700	58.250000	58.9400	+2.737%	172,626	+58.415%
2025-01-07	57.6500	57.73000	57.182500	57.3700	+0.739%	565,097	+62.751%
2025-01-06	56.8500	57.52000	56.550000	56.9489	-0.798%	942,740	+63.954%
2025-01-03	57.1601	57.58000	56.965000	57.4070	+0.909%	176,610	+62.646%
2025-01-02	57.2000	57.58000	56.720000	56.8900	-0.472%	150,800	+64.124%
2024-12-31	58.0000	58.00000	56.610000	57.1600	-0.279%	112,289	+63.348%
2024-12-30	57.5100	57.73000	57.120000	57.3200	-1.292%	151,598	+62.893%
2024-12-27	57.9500	58.14000	57.750000	58.0700	+0.485%	243,745	+60.789%
2024-12-26	58.0400	58.50000	57.264300	57.7900	+0.260%	167,307	+61.568%
2024-12-24	56.1900	58.15000	56.190000	57.6400	-0.346%	79,482	+61.988%
2024-12-23	58.6300	58.67500	57.740000	57.8400	-0.533%	231,385	+61.428%
2024-12-20	57.7700	58.66000	57.770000	58.1500	-0.086%	222,642	+60.567%
2024-12-19	58.8000	58.93000	58.080000	58.2000	-0.970%	466,013	+60.430%
2024-12-18	59.7800	59.87000	58.460000	58.7700	-1.011%	166,012	+58.874%
2024-12-17	59.7999	59.97000	59.220000	59.3700	-1.819%	164,798	+57.268%
2024-12-16	60.7600	61.14000	60.370000	60.4700	+0.199%	345,622	+54.407%
2024-12-13	60.6400	60.74700	60.330000	60.3500	-1.630%	131,714	+54.714%
2024-12-12	61.3100	61.91000	61.150000	61.3500	+0.722%	209,160	+52.192%
2024-12-11	61.0000	61.21000	60.840100	60.9100	+1.601%	206,036	+53.292%
2024-12-10	60.2900	60.41000	59.800000	59.9500	-1.382%	228,239	+55.746%
2024-12-09	61.5200	61.52000	60.700000	60.7900	-2.658%	180,075	+53.594%
2024-12-06	63.1700	63.19000	62.360100	62.4500	-1.436%	97,522	+49.512%
2024-12-05	63.3800	63.72000	63.140000	63.3600	-0.752%	147,571	+47.364%
2024-12-04	63.7500	64.23640	63.750000	63.8400	-0.016%	97,246	+46.256%
2024-12-03	63.6600	63.85000	63.490000	63.8500	+0.662%	193,047	+46.233%
2024-12-02	63.4600	63.53000	62.830000	63.4300	+1.586%	174,676	+47.202%
2024-11-29	62.2500	62.51990	61.500000	62.4400	-4.218%	171,581	+49.536%
2024-11-27	65.0800	65.50200	64.920000	65.1900	+0.154%	112,221	+43.227%
2024-11-26	64.9850	65.34000	64.680000	65.0900	-0.337%	181,541	+43.448%
2024-11-25	66.2300	66.38000	64.970000	65.3100	-2.682%	112,753	+42.964%
2024-11-22	66.8955	67.19990	66.530000	67.1100	+0.209%	96,972	+39.130%
2024-11-21	66.5200	67.02000	66.250000	66.9700	+1.500%	130,141	+39.421%
2024-11-20	65.5975	66.13000	65.558000	65.9800	-1.257%	218,354	+41.513%
2024-11-19	65.9900	66.90000	65.990000	66.8200	+1.875%	1,182,834	+39.734%
2024-11-18	65.1350	65.81000	65.040000	65.5900	+1.029%	128,662	+42.354%
2024-11-15	65.2300	65.73000	64.820000	64.9220	-2.490%	120,462	+43.819%
2024-11-14	67.8400	67.84000	66.580000	66.5800	-2.461%	198,571	+40.237%
2024-11-13	68.8100	68.81000	67.800000	68.2600	-3.479%	390,485	+36.786%
2024-11-12	71.3200	71.41000	70.400000	70.7200	-1.723%	70,263	+32.028%
2024-11-11	71.6600	72.13850	71.550000	71.9600	+0.419%	145,939	+29.753%
2024-11-08	70.9600	71.66000	70.860000	71.6600	-0.410%	391,173	+30.296%
2024-11-07	71.0400	71.97000	71.020000	71.9550	+3.682%	85,203	+29.762%
2024-11-06	68.2000	69.40000	68.040000	69.4000	+4.067%	98,763	+34.539%
2024-11-05	65.7200	66.77000	65.670000	66.6880	+3.312%	72,533	+40.010%
2024-11-04	65.2500	65.32000	64.230000	64.5500	-1.345%	129,859	+44.648%
2024-11-01	65.6200	65.80000	65.380000	65.4300	+1.521%	57,905	+42.702%
2024-10-31	65.0400	65.15000	64.090000	64.4500	-1.932%	138,491	+44.872%
2024-10-30	65.0900	66.20450	65.000000	65.7200	-1.173%	107,461	+42.072%
2024-10-29	66.4800	66.81990	66.340000	66.5000	-0.968%	123,120	+40.406%
2024-10-28	66.9400	67.64000	66.940000	67.1500	+0.705%	60,112	+39.047%
2024-10-25	67.3700	67.39000	66.680000	66.6800	-2.458%	93,931	+40.027%
2024-10-24	68.0400	68.39000	67.787500	68.3600	+0.073%	183,792	+36.586%
2024-10-23	69.8800	69.88000	68.150000	68.3100	-1.882%	59,975	+36.686%
2024-10-22	69.5800	69.62000	69.250000	69.6200	+0.840%	90,370	+34.114%
2024-10-21	69.2000	69.67000	68.880000	69.0400	+0.232%	140,900	+35.240%
2024-10-18	68.9900	69.20000	68.710000	68.8800	-0.347%	123,300	+35.555%
2024-10-17	69.0200	69.22000	68.920000	69.1200	+1.528%	110,564	+35.084%
2024-10-16	68.2400	68.31000	67.910000	68.0800	+0.889%	150,489	+37.147%
2024-10-15	68.3400	68.36500	67.460000	67.4800	-0.487%	151,997	+38.367%
2024-10-14	67.2700	68.12000	67.270000	67.8100	+2.262%	102,335	+37.694%
2024-10-11	65.9400	66.46250	65.940000	66.3100	+1.283%	238,222	+40.808%
2024-10-10	66.0800	66.22000	65.100000	65.4700	-4.214%	204,960	+42.615%
2024-10-09	67.8900	68.64000	67.850000	68.3500	+0.603%	94,023	+36.606%
2024-10-08	68.2600	68.39000	67.680000	67.9400	-0.264%	349,161	+37.430%
2024-10-07	67.8700	68.58000	67.600000	68.1200	-0.700%	93,470	+37.067%
2024-10-04	67.8100	68.60000	67.420000	68.6000	+0.146%	121,181	+36.108%
2024-10-03	67.8300	68.54000	67.760000	68.5000	-0.983%	383,091	+36.307%
2024-10-02	69.0900	69.31000	68.680000	69.1800	+1.586%	150,964	+34.967%
2024-10-01	66.0100	68.23990	65.900000	68.1000	+2.638%	279,510	+37.107%
2024-09-30	65.8600	66.48000	65.770000	66.3500	+0.045%	71,768	+40.723%
2024-09-27	66.5800	66.73500	66.270000	66.3200	-0.462%	68,143	+40.787%
2024-09-26	66.4800	66.84000	66.190000	66.6275	-1.831%	99,229	+40.137%
2024-09-25	68.0700	68.32000	67.810000	67.8700	+0.177%	85,699	+37.572%
2024-09-24	67.8100	68.03000	67.620000	67.7500	-0.030%	291,661	+37.815%
2024-09-23	67.4700	68.09000	67.450000	67.7700	+0.549%	226,601	+37.775%
2024-09-20	67.3400	67.95000	67.240000	67.4000	-1.749%	2,983,919	+38.531%
2024-09-19	68.8500	68.86000	68.250000	68.6000	+1.932%	90,183	+36.108%
2024-09-18	67.7100	68.02000	67.300000	67.3000	-0.208%	180,359	+38.737%
2024-09-17	68.1800	68.18000	66.740000	67.4400	-4.476%	278,172	+38.449%
2024-09-16	70.9700	71.23990	70.510000	70.6000	+0.455%	73,330	+32.252%
2024-09-13	70.3400	70.51000	70.140000	70.2800	+0.948%	55,357	+32.854%
2024-09-12	68.8800	69.91000	68.710000	69.6200	+1.591%	71,196	+34.114%
2024-09-11	68.3400	68.53000	67.480000	68.5300	+0.117%	89,193	+36.247%
2024-09-10	68.1800	68.48000	67.830000	68.4500	+0.662%	138,466	+36.406%
2024-09-09	67.7700	68.33000	67.760000	68.0000	-0.044%	156,871	+37.309%
2024-09-06	69.4900	69.52000	67.860000	68.0300	-0.932%	94,191	+37.248%
2024-09-05	68.4300	68.89500	68.340000	68.6700	-0.608%	65,863	+35.969%
2024-09-04	68.7600	69.46000	68.760000	69.0900	+0.422%	64,245	+35.143%
2024-09-03	69.5400	69.60000	68.430000	68.8000	-3.803%	86,402	+35.712%
2024-08-30	72.1800	72.29000	71.470000	71.5200	-1.290%	91,925	+30.551%
2024-08-29	72.0400	72.59000	71.850000	72.4550	+1.777%	57,948	+28.866%
2024-08-28	70.8099	71.40000	70.730000	71.1900	+1.266%	91,509	+31.156%
2024-08-27	70.2000	70.35000	69.850000	70.3000	+0.543%	108,777	+32.817%
2024-08-26	69.7500	70.38000	66.920000	69.9200	+1.026%	122,365	+33.538%
2024-08-23	68.8900	69.50500	68.785000	69.2100	+0.581%	60,826	+34.908%
2024-08-22	69.2200	69.25100	68.770000	68.8100	-0.087%	62,072	+35.692%
2024-08-21	68.5200	68.97000	68.340000	68.8700	+0.555%	72,553	+35.574%
2024-08-20	68.8500	68.91000	68.160000	68.4900	-1.581%	84,307	+36.326%
2024-08-19	69.2200	69.75000	69.070000	69.5900	-0.244%	75,589	+34.172%
2024-08-16	69.7800	69.92000	69.580000	69.7600	-0.186%	76,271	+33.845%
2024-08-15	69.6200	70.21600	69.540000	69.8900	+0.215%	76,665	+33.596%
2024-08-14	69.3500	69.88000	69.270000	69.7400	+2.078%	75,105	+33.883%
2024-08-13	67.5800	68.48000	67.305000	68.3200	+2.429%	66,754	+36.666%
2024-08-12	66.3200	66.83000	66.260000	66.7000	+1.785%	100,712	+39.985%
2024-08-09	65.3300	65.63000	65.130000	65.5300	-0.335%	66,038	+42.484%
2024-08-08	65.2300	65.83000	64.924000	65.7500	+0.658%	77,784	+42.008%
2024-08-07	65.6650	66.00000	65.240000	65.3200	+0.694%	117,161	+42.942%
2024-08-06	64.4100	65.19000	64.230000	64.8700	-0.108%	110,571	+43.934%
2024-08-05	63.9600	65.22000	63.900000	64.9400	-1.889%	222,914	+43.779%
2024-08-02	64.9800	66.83000	64.780000	66.1900	+0.853%	134,543	+41.064%
2024-08-01	67.2300	67.72000	65.280000	65.6300	-1.678%	105,744	+42.267%
2024-07-31	66.4300	66.90000	66.225000	66.7500	+1.382%	374,627	+39.880%
2024-07-30	65.8400	66.17000	65.640000	65.8400	+0.305%	345,631	+41.813%
2024-07-29	66.3500	66.35000	65.630000	65.6400	+0.521%	1,000,425	+42.246%
2024-07-26	65.1800	65.60000	65.000000	65.3000	+2.079%	1,872,363	+42.986%
2024-07-25	63.9900	64.87000	63.730000	63.9700	-1.281%	868,051	+45.959%
2024-07-24	65.9800	65.98000	64.790000	64.8000	-1.475%	939,311	+44.090%
2024-07-23	65.6899	66.15000	65.567500	65.7700	-0.964%	582,413	+41.964%
2024-07-22	66.2100	66.42000	65.870000	66.4100	+0.835%	102,351	+40.596%
2024-07-19	65.9100	65.91000	65.500000	65.8600	-0.468%	86,145	+41.770%
2024-07-18	66.7300	66.73000	66.000100	66.1700	+0.334%	67,332	+41.106%
2024-07-17	66.7900	66.82000	65.750000	65.9500	-1.449%	120,274	+41.577%
2024-07-16	66.2000	67.00000	66.000100	66.9200	+0.647%	123,292	+39.525%
2024-07-15	66.6800	66.77000	66.280000	66.4900	+0.804%	85,815	+40.427%
2024-07-12	66.0600	66.29000	65.811000	65.9600	-0.091%	148,114	+41.555%
2024-07-11	66.0600	66.41000	65.880000	66.0200	+0.518%	180,620	+41.427%
2024-07-10	65.7800	66.02000	65.450000	65.6800	+1.186%	248,866	+42.159%
2024-07-09	65.3000	65.39000	64.820000	64.9100	-0.414%	106,165	+43.845%
2024-07-08	65.4300	65.63000	65.180000	65.1800	+0.649%	139,501	+43.249%

.dark-mode .sPdxSG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sPdxSG{ 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