Dark

BAESY
BAE SYSTEMS PLC S/ADR
stock OTC ADR

EOD

Aug 21, 2026

116.16USD-0.258%(-0.30)103,199

Pre-market

0.00USD-100.000%(-116.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	116.0500	116.550000	115.670000	116.1600	-0.258%	103,199	0.000%
2026-08-20	118.1800	118.770000	116.460000	116.4600	-0.968%	146,415	-0.258%
2026-08-19	119.2800	119.280000	117.010000	117.5980	-2.400%	148,742	-1.223%
2026-08-18	119.8900	120.800000	119.480000	120.4900	-0.058%	133,231	-3.594%
2026-08-17	122.2900	122.871600	120.490000	120.5600	-1.366%	257,386	-3.650%
2026-08-14	122.4750	122.870000	121.890000	122.2300	+1.159%	219,736	-4.966%
2026-08-13	121.6600	121.670000	120.520000	120.8300	-1.484%	176,166	-3.865%
2026-08-12	122.8100	123.090000	122.110000	122.6500	+1.750%	350,870	-5.291%
2026-08-11	120.9000	121.301500	120.180000	120.5400	-0.676%	93,899	-3.634%
2026-08-10	120.5000	121.910000	120.450000	121.3600	+1.125%	145,540	-4.285%
2026-08-07	120.8900	120.940000	119.200000	120.0100	+1.447%	95,536	-3.208%
2026-08-06	117.7600	119.050000	117.740000	118.2980	+1.832%	184,574	-1.807%
2026-08-05	118.2900	118.955000	116.100000	116.1700	-1.875%	201,522	-0.009%
2026-08-04	118.6400	118.880000	117.250000	118.3900	+2.096%	184,437	-1.884%
2026-08-03	114.7400	115.990000	114.310000	115.9600	+2.104%	180,764	+0.172%
2026-07-31	111.9800	113.900000	111.467500	113.5700	+1.402%	145,429	+2.281%
2026-07-30	110.4000	112.430000	109.150000	112.0000	+3.964%	210,085	+3.714%
2026-07-29	108.5400	109.570000	106.660000	107.7300	+0.074%	192,086	+7.825%
2026-07-28	108.4100	108.750000	107.650000	107.6500	+1.070%	271,334	+7.905%
2026-07-27	106.2800	107.200000	106.110000	106.5100	+1.380%	331,863	+9.060%
2026-07-24	105.0000	105.380000	104.485000	105.0600	+0.153%	158,906	+10.565%
2026-07-23	104.7600	106.400000	104.650000	104.9000	+1.963%	183,615	+10.734%
2026-07-22	103.6401	103.905000	102.860000	102.8800	+0.136%	135,720	+12.908%
2026-07-21	100.8000	102.740000	99.900000	102.7400	+1.904%	150,605	+13.062%
2026-07-20	101.6800	101.790000	100.620000	100.8200	-0.168%	480,009	+15.215%
2026-07-17	100.7900	101.710000	100.540000	100.9900	+1.938%	278,971	+15.021%
2026-07-16	97.9900	99.200000	97.580000	99.0700	+1.548%	804,941	+17.250%
2026-07-15	97.6200	98.858500	97.510000	97.5600	-0.844%	384,745	+19.065%
2026-07-14	98.4900	99.690000	98.310000	98.3900	-0.649%	286,364	+18.061%
2026-07-13	99.5000	99.810000	98.680000	99.0329	-0.908%	300,297	+17.294%
2026-07-10	98.7899	100.100000	98.480000	99.9400	+0.020%	245,800	+16.230%
2026-07-09	100.3400	100.740000	98.551000	99.9200	-3.710%	269,843	+16.253%
2026-07-08	102.4100	104.080000	102.015000	103.7700	-1.462%	255,718	+11.940%
2026-07-07	107.9200	107.920000	105.190000	105.3100	-3.038%	115,325	+10.303%
2026-07-06	107.2700	108.699900	106.950000	108.6100	+2.356%	202,773	+6.951%
2026-07-02	105.4900	107.289500	105.360000	106.1100	+6.451%	260,678	+9.471%
2026-07-01	99.3200	100.000000	99.115000	99.6800	+1.766%	156,003	+16.533%
2026-06-30	96.7100	97.990000	96.430000	97.9500	+1.978%	195,304	+18.591%
2026-06-29	94.8100	96.240000	94.810000	96.0500	+1.201%	539,693	+20.937%
2026-06-26	93.6700	96.309900	93.650000	94.9100	+0.455%	918,944	+22.390%
2026-06-25	94.4200	95.630000	94.190000	94.4800	-1.172%	1,182,580	+22.947%
2026-06-24	95.7500	96.840000	95.090000	95.6000	-0.593%	244,218	+21.506%
2026-06-23	96.3400	97.030000	95.830000	96.1700	+0.481%	416,091	+20.786%
2026-06-22	95.6100	96.080000	94.540000	95.7100	-1.432%	567,545	+21.367%
2026-06-18	98.4450	98.560000	96.330000	97.1000	-1.711%	407,537	+19.629%
2026-06-17	99.5905	100.390000	98.670000	98.7900	-0.893%	732,491	+17.583%
2026-06-16	99.9100	100.270000	99.442000	99.6800	+1.922%	223,030	+16.533%
2026-06-15	99.5100	99.560000	97.650000	97.8000	-4.324%	370,420	+18.773%
2026-06-12	102.3399	102.920000	101.740000	102.2200	-4.001%	255,130	+13.637%
2026-06-11	103.8700	106.520000	103.710000	106.4800	+2.532%	359,775	+9.091%
2026-06-10	104.9700	105.370000	103.510000	103.8500	-0.345%	155,653	+11.854%
2026-06-09	104.4850	104.760000	102.600000	104.2100	+0.385%	245,170	+11.467%
2026-06-08	104.8699	104.870000	103.060000	103.8100	+0.884%	317,332	+11.897%
2026-06-05	103.8100	104.130000	102.160000	102.9000	-0.626%	187,374	+12.886%
2026-06-04	102.8800	103.790000	102.630000	103.5480	+1.498%	216,150	+12.180%
2026-06-03	102.6101	103.350000	102.020000	102.0200	-0.686%	135,956	+13.860%
2026-06-02	102.9101	104.110000	102.630000	102.7250	-0.988%	262,342	+13.079%
2026-06-01	105.3700	105.380000	103.180000	103.7500	-5.086%	306,790	+11.961%
2026-05-29	109.6900	110.010000	109.090000	109.3100	-0.018%	202,381	+6.267%
2026-05-28	107.5400	109.350000	107.370000	109.3300	+3.532%	251,803	+6.247%
2026-05-27	106.4500	106.710000	105.440100	105.6000	-1.758%	186,345	+10.000%
2026-05-26	108.3900	108.690000	107.090000	107.4900	+0.949%	165,719	+8.066%
2026-05-22	106.7700	107.280000	105.900000	106.4800	+1.178%	402,378	+9.091%
2026-05-21	103.9300	105.790000	103.645000	105.2400	+1.642%	265,384	+10.376%
2026-05-20	102.9865	103.780000	102.800000	103.5400	+1.799%	182,751	+12.189%
2026-05-19	103.3000	104.075000	101.540000	101.7100	+0.713%	277,960	+14.207%
2026-05-18	100.7200	101.450000	100.250000	100.9900	+2.486%	274,718	+15.021%
2026-05-15	100.1600	100.670000	98.490000	98.5400	-4.691%	530,003	+17.881%
2026-05-14	104.1340	104.340000	102.990000	103.3900	-0.711%	282,457	+12.351%
2026-05-13	102.4500	104.480000	101.900000	104.1300	-0.335%	337,006	+11.553%
2026-05-12	103.1100	104.780000	103.060000	104.4800	+0.365%	233,650	+11.179%
2026-05-11	103.3199	105.350000	102.910000	104.1000	-1.885%	207,464	+11.585%
2026-05-08	107.2100	107.460000	105.540000	106.1000	-1.677%	203,247	+9.482%
2026-05-07	109.7800	109.830000	107.220000	107.9100	-4.799%	269,317	+7.645%
2026-05-06	112.6100	114.390000	112.570000	113.3500	+0.496%	211,394	+2.479%
2026-05-05	112.8300	113.170000	111.330000	112.7900	+3.174%	146,360	+2.988%
2026-05-04	110.7800	113.200000	108.500000	109.3200	-1.999%	151,671	+6.257%
2026-05-01	110.6600	112.080000	110.360000	111.5500	-0.099%	125,706	+4.133%
2026-04-30	110.6000	112.060000	110.420000	111.6600	+3.351%	262,469	+4.030%
2026-04-29	109.0400	109.130000	107.880000	108.0400	-2.164%	173,708	+7.516%
2026-04-28	110.0500	111.110000	109.865000	110.4300	-0.496%	171,134	+5.189%
2026-04-27	110.3300	111.470000	109.540000	110.9800	+0.918%	311,839	+4.668%
2026-04-24	110.4400	110.698500	108.990000	109.9700	-2.604%	269,256	+5.629%
2026-04-23	112.8000	114.573500	111.810000	112.9100	-1.638%	152,329	+2.878%
2026-04-22	116.3900	116.540000	114.000000	114.7900	-1.086%	164,477	+1.193%
2026-04-21	118.2400	118.240000	115.860000	116.0500	-5.072%	213,354	+0.095%
2026-04-20	121.6400	122.596000	120.670000	122.2500	-0.811%	172,932	-4.982%
2026-04-17	124.4100	125.340000	122.200000	123.2500	+2.359%	216,085	-5.753%
2026-04-16	122.1600	122.300000	119.910000	120.4100	-1.714%	158,714	-3.530%
2026-04-15	122.9100	123.080000	122.170000	122.5100	+0.699%	113,262	-5.183%
2026-04-14	121.1900	122.090000	120.870000	121.6600	-0.189%	257,150	-4.521%
2026-04-13	120.0400	122.050000	119.949500	121.8900	+2.291%	229,631	-4.701%
2026-04-10	119.5600	119.920000	118.460000	119.1600	-2.488%	216,747	-2.518%
2026-04-09	122.1700	122.890000	121.810000	122.2000	-0.964%	140,779	-4.943%
2026-04-08	123.2700	124.530000	121.800000	123.3900	+1.815%	178,426	-5.859%
2026-04-07	120.6100	121.560000	119.590000	121.1900	-1.069%	283,319	-4.151%
2026-04-06	118.6400	122.610000	118.640000	122.5000	+0.782%	131,984	-5.176%
2026-04-02	120.1700	122.460000	119.820000	121.5500	-0.913%	227,438	-4.434%
2026-04-01	121.3400	123.150000	120.950000	122.6700	+5.296%	250,208	-5.307%
2026-03-31	115.8300	117.960000	115.540000	116.5000	+3.418%	313,217	-0.292%
2026-03-30	112.2199	113.280000	111.010000	112.6500	+2.867%	313,435	+3.116%
2026-03-27	110.4800	110.830000	109.330000	109.5100	-2.031%	189,148	+6.073%
2026-03-26	113.4900	114.380000	111.780000	111.7800	-2.884%	404,262	+3.918%
2026-03-25	115.6400	116.000000	114.970000	115.1000	+1.499%	227,400	+0.921%
2026-03-24	112.9500	114.810000	111.730000	113.4000	-1.886%	267,041	+2.434%
2026-03-23	117.1600	118.200000	114.950000	115.5800	-3.207%	356,620	+0.502%
2026-03-20	122.5650	122.900000	118.910000	119.4100	-3.202%	264,680	-2.722%
2026-03-19	121.3200	123.919900	121.150000	123.3600	-0.299%	438,798	-5.837%
2026-03-18	125.8900	126.000000	123.280000	123.7300	-0.515%	717,576	-6.118%
2026-03-17	124.9000	125.600000	124.210000	124.3700	+0.064%	348,672	-6.601%
2026-03-16	123.3500	124.500000	123.006000	124.2900	+1.719%	219,472	-6.541%
2026-03-13	122.6100	123.470000	121.170000	122.1900	-0.900%	205,854	-4.935%
2026-03-12	123.2200	123.700000	121.780000	123.3000	+2.844%	295,336	-5.791%
2026-03-11	118.6999	120.390000	118.440000	119.8900	-2.218%	284,349	-3.111%
2026-03-10	121.1400	123.690000	119.980000	122.6100	+1.440%	306,250	-5.261%
2026-03-09	120.3400	122.720000	119.480000	120.8700	+1.589%	349,508	-3.897%
2026-03-06	117.6500	120.560000	117.540000	118.9800	+2.897%	247,465	-2.370%
2026-03-05	119.1300	119.330000	114.410000	115.6300	-5.423%	233,553	+0.458%
2026-03-04	119.9100	122.660000	119.170000	122.2600	+2.269%	894,834	-4.989%
2026-03-03	118.6700	119.740000	116.410000	119.5480	-0.252%	454,437	-2.834%
2026-03-02	119.0500	122.080000	118.100000	119.8500	+3.319%	775,052	-3.079%
2026-02-27	114.5200	116.250000	113.858000	116.0000	+0.922%	307,094	+0.138%
2026-02-26	114.4000	115.360000	113.710000	114.9400	-0.035%	352,745	+1.061%
2026-02-25	115.3000	115.990000	114.300000	114.9800	-2.228%	288,967	+1.026%
2026-02-24	115.1900	118.010000	114.050000	117.6000	+0.962%	365,624	-1.224%
2026-02-23	115.7300	118.950000	114.962000	116.4800	-0.931%	515,521	-0.275%
2026-02-20	116.1800	118.000000	115.970000	117.5750	+0.397%	274,670	-1.203%
2026-02-19	114.0200	117.720000	113.575000	117.1100	+3.044%	529,001	-0.811%
2026-02-18	114.1800	115.960000	113.640000	113.6500	+3.318%	984,015	+2.209%
2026-02-17	109.3200	112.423500	109.080000	110.0000	+1.570%	334,369	+5.600%
2026-02-13	107.6700	108.440000	107.290000	108.3000	+2.849%	177,876	+7.258%
2026-02-12	105.9200	106.505000	104.550000	105.3000	-1.052%	270,470	+10.313%
2026-02-11	105.4640	107.050000	103.690000	106.4200	+1.054%	354,949	+9.152%
2026-02-10	105.8200	106.180000	104.630000	105.3100	-0.931%	294,140	+10.303%
2026-02-09	105.1900	106.650000	104.920000	106.3000	+3.354%	1,582,114	+9.276%
2026-02-06	101.3800	103.070000	100.680000	102.8500	+3.263%	705,911	+12.941%
2026-02-05	102.0000	102.557353	99.380000	99.6000	-3.037%	895,732	+16.627%
2026-02-04	107.1500	107.200000	102.120000	102.7200	-2.893%	1,146,567	+13.084%
2026-02-03	105.5700	106.570000	105.070000	105.7800	-0.442%	587,176	+9.813%
2026-02-02	106.1700	106.940000	105.100000	106.2500	-2.236%	315,550	+9.327%
2026-01-30	108.9300	109.880000	107.520000	108.6800	-1.200%	528,085	+6.883%
2026-01-29	110.0600	110.840000	108.970000	110.0000	-1.230%	258,026	+5.600%
2026-01-28	110.6000	111.890000	109.665000	111.3700	-1.963%	628,226	+4.301%
2026-01-27	110.0400	114.220000	109.890000	113.6000	+2.481%	1,118,032	+2.254%
2026-01-26	110.0900	111.000000	107.630000	110.8500	-0.574%	699,166	+4.790%
2026-01-23	109.6600	111.510000	109.130000	111.4900	+3.663%	1,254,828	+4.189%
2026-01-22	110.0400	110.130000	107.050000	107.5500	-3.413%	869,673	+8.006%
2026-01-21	110.5300	112.400400	110.000000	111.3500	+0.126%	989,977	+4.320%
2026-01-20	111.6300	112.990000	110.930000	111.2100	-1.940%	1,429,400	+4.451%
2026-01-16	111.1000	113.700000	110.740000	113.4100	+2.764%	1,121,173	+2.425%
2026-01-15	109.7100	110.570000	108.860000	110.3600	+0.464%	698,085	+5.256%
2026-01-14	110.0400	110.100000	108.960000	109.8500	-2.147%	1,551,112	+5.744%
2026-01-13	113.2800	113.610000	111.680000	112.2600	-1.638%	1,284,955	+3.474%
2026-01-12	114.1800	114.900000	113.250000	114.1300	+1.765%	383,084	+1.779%
2026-01-09	111.0100	112.150000	110.710000	112.1500	+1.723%	557,417	+3.576%
2026-01-08	109.9000	111.750000	109.510000	110.2500	+5.371%	631,131	+5.361%
2026-01-07	104.2400	105.240000	104.040000	104.6300	+1.092%	1,253,338	+11.020%
2026-01-06	102.2800	104.175000	101.245000	103.5000	+2.253%	443,151	+12.232%
2026-01-05	99.3300	101.340000	99.280000	101.2200	+5.098%	1,033,902	+14.760%
2026-01-02	94.5100	96.310000	94.320000	96.3100	+3.693%	736,134	+20.611%
2025-12-31	93.5500	94.580000	92.000000	92.8800	-0.727%	104,172	+25.065%
2025-12-30	92.1700	93.670000	91.700000	93.5600	+0.505%	439,546	+24.156%
2025-12-29	92.2100	93.090000	92.050000	93.0900	-1.231%	845,769	+24.782%
2025-12-26	95.0000	95.000000	93.260000	94.2500	+0.942%	226,048	+23.247%
2025-12-24	91.0300	93.500000	91.030000	93.3700	+0.043%	74,725	+24.408%
2025-12-23	92.1900	93.350000	92.120000	93.3300	-0.363%	216,697	+24.462%
2025-12-22	92.8400	93.710000	92.527000	93.6700	+0.214%	310,914	+24.010%
2025-12-19	92.4700	93.900000	92.390000	93.4700	+1.620%	808,793	+24.275%
2025-12-18	91.0100	92.300000	90.970000	91.9800	+1.748%	1,237,341	+26.288%
2025-12-17	90.6300	90.950000	90.180000	90.4000	+0.904%	1,250,363	+28.496%
2025-12-16	88.7850	89.770000	88.710000	89.5900	-0.178%	1,186,782	+29.657%
2025-12-15	90.9100	91.492500	89.107900	89.7500	-1.406%	1,120,170	+29.426%
2025-12-12	90.9300	91.470000	90.650000	91.0300	-0.318%	160,805	+27.606%
2025-12-11	91.1499	91.782500	90.630000	91.3200	-0.098%	795,772	+27.201%
2025-12-10	90.3800	91.690000	90.100000	91.4100	-0.425%	208,457	+27.076%
2025-12-09	92.1300	92.420000	91.780000	91.8000	-0.412%	502,821	+26.536%
2025-12-08	90.5500	92.180000	90.230000	92.1800	+3.052%	1,076,166	+26.014%
2025-12-05	89.7600	90.090000	89.130000	89.4500	-0.798%	1,534,242	+29.860%
2025-12-04	89.0400	90.420000	89.010000	90.1700	+1.829%	2,053,961	+28.823%
2025-12-03	87.0200	88.590000	86.750000	88.5500	+3.121%	858,649	+31.180%
2025-12-02	84.9200	86.317500	84.500000	85.8700	+1.310%	386,018	+35.274%
2025-12-01	85.3300	85.690000	84.620000	84.7600	-1.108%	462,900	+37.046%
2025-11-28	87.3900	87.560000	85.650000	85.7100	-0.799%	1,349,580	+35.527%
2025-11-26	86.7700	87.360000	85.410000	86.4000	+0.582%	366,408	+34.444%
2025-11-25	86.2500	86.458000	85.280000	85.9000	+0.082%	270,417	+35.227%
2025-11-24	87.3600	87.440000	85.260000	85.8300	-4.304%	274,562	+35.337%
2025-11-21	90.1200	90.260000	89.150000	89.6900	-0.687%	191,442	+29.513%
2025-11-20	93.0100	93.490000	89.820000	90.3100	-0.243%	241,630	+28.624%
2025-11-19	90.4600	91.365000	89.820000	90.5300	-4.765%	200,406	+28.311%
2025-11-18	95.1500	95.880000	94.570000	95.0600	+0.412%	154,144	+22.197%
2025-11-17	95.3800	95.450000	93.920000	94.6700	-0.158%	182,562	+22.700%
2025-11-14	93.7300	95.259900	93.590000	94.8200	-0.105%	229,488	+22.506%
2025-11-13	94.9000	95.330000	94.320000	94.9200	+0.979%	172,502	+22.377%
2025-11-12	93.9000	94.550000	93.520000	94.0000	-0.339%	134,377	+23.574%
2025-11-11	95.3800	95.380000	93.854000	94.3200	-1.995%	131,722	+23.155%
2025-11-10	96.1600	96.470000	95.770000	96.2400	+0.933%	117,063	+20.698%
2025-11-07	94.2300	95.670000	94.030000	95.3500	+0.210%	191,016	+21.825%
2025-11-06	95.0700	95.570000	94.160000	95.1500	-1.399%	151,779	+22.081%
2025-11-05	96.2900	96.980000	96.190000	96.5000	+0.156%	114,080	+20.373%
2025-11-04	96.8100	96.970000	96.270000	96.3500	-1.533%	210,068	+20.560%
2025-11-03	98.0700	98.510000	97.752500	97.8500	-1.072%	307,960	+18.712%
2025-10-31	99.3500	99.410000	98.090000	98.9100	+1.436%	173,136	+17.440%
2025-10-30	97.6200	98.160000	97.380000	97.5100	-1.351%	138,187	+19.126%
2025-10-29	98.9415	99.300000	98.260000	98.8450	-0.858%	238,455	+17.517%
2025-10-28	100.6000	100.880000	99.590000	99.7000	+0.110%	128,773	+16.510%
2025-10-27	99.6300	99.679900	98.540000	99.5900	+0.718%	187,022	+16.638%
2025-10-24	98.9300	99.330000	98.507500	98.8800	-2.485%	112,542	+17.476%
2025-10-23	100.9800	103.000000	100.320000	101.4000	+0.010%	133,106	+14.556%
2025-10-22	101.4350	101.995000	99.508000	101.3900	+1.006%	403,681	+14.568%
2025-10-21	99.8800	100.410000	99.350000	100.3800	-0.119%	381,611	+15.720%
2025-10-20	99.9600	100.550000	99.470000	100.5000	+1.515%	155,582	+15.582%
2025-10-17	98.6800	99.920000	98.465000	99.0000	-1.795%	333,348	+17.333%
2025-10-16	103.0200	103.140000	100.810000	100.8100	-1.079%	146,468	+15.227%
2025-10-15	103.4400	103.460000	101.020000	101.9100	-2.310%	357,748	+13.983%
2025-10-14	103.5100	104.737500	103.140000	104.3200	-0.258%	146,343	+11.350%
2025-10-13	104.4200	104.940000	103.800000	104.5900	-1.274%	180,320	+11.062%
2025-10-10	105.7300	106.665000	104.860000	105.9400	-1.515%	276,126	+9.647%
2025-10-09	107.5399	108.159900	107.300000	107.5700	-1.646%	143,238	+7.985%
2025-10-08	108.8000	109.630000	108.710000	109.3700	+1.758%	132,643	+6.208%
2025-10-07	107.6200	108.000000	107.060000	107.4800	-2.309%	287,799	+8.076%
2025-10-06	109.1800	110.540000	108.640000	110.0200	-1.248%	260,194	+5.581%
2025-10-03	111.6000	111.690000	110.862500	111.4100	+0.505%	88,005	+4.264%
2025-10-02	111.6200	111.640000	110.710000	110.8500	+0.317%	320,347	+4.790%
2025-10-01	110.0000	110.590000	109.522500	110.5000	-1.092%	405,738	+5.122%
2025-09-30	109.4300	111.960000	109.430000	111.7200	+1.031%	205,624	+3.974%
2025-09-29	111.1200	111.420000	109.940000	110.5800	+1.655%	270,030	+5.046%
2025-09-26	108.4800	108.920000	107.940000	108.7800	+1.162%	147,811	+6.784%
2025-09-25	107.4200	108.070000	106.620000	107.5300	-0.149%	162,403	+8.026%
2025-09-24	106.3100	107.720000	105.730000	107.6900	+1.835%	759,308	+7.865%
2025-09-23	106.3300	106.500000	105.280000	105.7500	-0.676%	1,231,196	+9.844%
2025-09-22	106.4300	106.940000	106.000000	106.4700	+0.443%	2,784,174	+9.101%
2025-09-19	107.0300	107.250000	105.800000	106.0000	-0.600%	199,473	+9.585%
2025-09-18	106.3600	106.859000	106.050000	106.6400	-0.993%	157,480	+8.927%
2025-09-17	109.6300	109.630000	106.980000	107.7100	-2.468%	195,135	+7.845%
2025-09-16	111.1900	111.710000	109.370000	110.4355	-0.221%	187,570	+5.184%
2025-09-15	109.2900	110.810000	109.220000	110.6800	+2.406%	184,031	+4.951%
2025-09-12	107.6400	108.410000	107.550000	108.0800	+0.915%	332,564	+7.476%
2025-09-11	104.2400	107.110000	104.230000	107.1000	+6.886%	614,728	+8.459%
2025-09-10	99.0700	100.510000	99.070000	100.2000	+2.928%	249,174	+15.928%
2025-09-09	97.2000	97.945000	97.000000	97.3500	-0.440%	390,154	+19.322%
2025-09-08	97.1800	97.890000	96.920000	97.7800	+1.138%	160,085	+18.797%
2025-09-05	96.9500	97.020000	95.990000	96.6800	+1.204%	127,253	+20.149%
2025-09-04	95.1800	95.950000	95.180000	95.5300	-0.913%	246,998	+21.595%
2025-09-03	95.7500	96.500000	95.260000	96.4100	-0.104%	590,993	+20.485%
2025-09-02	94.8000	96.580000	94.730000	96.5100	+2.409%	985,208	+20.361%
2025-08-29	95.6700	96.635010	94.240000	94.2400	-1.772%	1,391,136	+23.260%
2025-08-28	95.8200	96.090000	95.540000	95.9400	-0.260%	156,872	+21.076%
2025-08-27	95.0100	96.190000	94.830000	96.1900	-0.156%	105,905	+20.761%
2025-08-26	95.7800	96.480000	95.730000	96.3400	+0.375%	145,093	+20.573%
2025-08-25	98.0000	98.000000	95.140000	95.9800	+0.397%	141,916	+21.025%
2025-08-22	95.7000	96.800000	95.210000	95.6000	+0.940%	205,630	+21.506%
2025-08-21	94.9100	95.165000	94.580000	94.7100	+0.949%	388,796	+22.648%
2025-08-20	93.7700	94.130000	93.490000	93.8200	-0.667%	231,938	+23.812%
2025-08-19	93.5500	94.570000	93.240000	94.4500	-3.118%	570,260	+22.986%
2025-08-18	97.5300	97.930000	97.120000	97.4900	+1.278%	489,846	+19.151%
2025-08-15	95.5500	96.430000	95.350000	96.2600	-0.937%	207,645	+20.673%
2025-08-14	96.7200	97.350000	96.642500	97.1700	+2.295%	183,308	+19.543%
2025-08-13	94.8700	95.050000	94.344000	94.9900	+1.398%	235,983	+22.287%
2025-08-12	92.9100	94.009900	92.620000	93.6800	+2.170%	206,678	+23.997%
2025-08-11	92.8900	92.930000	91.560000	91.6900	-2.197%	240,235	+26.688%
2025-08-08	94.6600	95.340000	93.350000	93.7500	-1.564%	208,762	+23.904%
2025-08-07	95.6000	95.610000	94.700000	95.2400	-4.760%	231,989	+21.966%
2025-08-06	98.5000	100.190000	98.200000	100.0000	+1.368%	133,382	+16.160%
2025-08-05	98.4000	98.690000	97.803500	98.6500	+0.316%	163,926	+17.750%
2025-08-04	98.2900	98.505000	97.550000	98.3390	+0.193%	251,841	+18.122%
2025-08-01	96.1200	98.510000	95.580000	98.1500	+2.651%	262,899	+18.349%
2025-07-31	95.8300	96.250000	95.510000	95.6150	+0.331%	202,265	+21.487%
2025-07-30	95.0500	96.260000	94.480000	95.3000	-3.081%	180,085	+21.889%
2025-07-29	97.9400	98.330000	97.140000	98.3300	+1.565%	241,307	+18.133%
2025-07-28	98.4300	98.530000	96.620000	96.8150	-3.475%	182,317	+19.981%
2025-07-25	99.4000	100.477500	99.380000	100.3000	-0.209%	103,632	+15.813%
2025-07-24	101.0500	101.359100	100.510000	100.5100	-1.663%	113,066	+15.571%
2025-07-23	101.0900	102.210000	101.000000	102.2100	+1.018%	123,687	+13.648%
2025-07-22	101.1700	101.430000	100.050000	101.1800	-1.490%	448,206	+14.805%
2025-07-21	103.4500	103.645000	102.420000	102.7100	-2.367%	247,532	+13.095%
2025-07-18	104.2100	105.310000	104.050000	105.2000	+2.225%	233,697	+10.418%
2025-07-17	101.6700	103.060000	101.610600	102.9100	+1.740%	198,601	+12.875%
2025-07-16	100.5300	101.178000	100.220000	101.1500	-0.306%	131,740	+14.839%
2025-07-15	102.1600	102.190000	101.240000	101.4600	-1.686%	171,427	+14.488%
2025-07-14	103.3700	103.730000	102.750000	103.2000	-0.097%	691,451	+12.558%
2025-07-11	103.0700	103.440000	102.790000	103.3000	+0.486%	230,185	+12.449%
2025-07-10	103.1300	103.555000	102.170000	102.8000	-0.532%	181,113	+12.996%
2025-07-09	102.1800	103.380000	101.630000	103.3500	+0.653%	147,931	+12.395%
2025-07-08	102.7000	102.870000	102.019000	102.6800	-0.272%	182,625	+13.128%
2025-07-07	102.5100	103.319900	102.220000	102.9600	-0.522%	234,714	+12.821%
2025-07-03	102.1800	103.600000	102.050000	103.5000	+1.242%	130,641	+12.232%
2025-07-02	100.6100	102.240000	99.768000	102.2300	-1.408%	281,946	+13.626%
2025-07-01	104.4600	104.530000	102.950000	103.6900	-1.313%	400,278	+12.026%
2025-06-30	103.4600	105.080000	103.340000	105.0700	+1.931%	291,816	+10.555%
2025-06-27	102.9700	103.230000	102.280000	103.0800	-1.987%	300,090	+12.689%
2025-06-26	103.4000	105.190000	103.360000	105.1700	+4.595%	371,522	+10.450%
2025-06-25	99.8000	100.700000	99.510000	100.5500	+1.586%	319,027	+15.525%
2025-06-24	100.3200	100.420000	98.250000	98.9800	-3.481%	268,454	+17.357%
2025-06-23	101.4100	103.060000	101.250000	102.5500	-0.832%	413,753	+13.272%
2025-06-20	104.1900	104.190000	103.160000	103.4100	-1.463%	256,752	+12.330%
2025-06-18	105.2500	105.919900	104.640000	104.9450	-0.394%	244,594	+10.687%
2025-06-17	105.3400	105.600000	104.955000	105.3600	-0.284%	379,894	+10.251%
2025-06-16	105.7200	106.070000	104.785000	105.6600	+0.114%	522,620	+9.938%
2025-06-13	106.0100	106.670000	105.280000	105.5400	+1.853%	389,335	+10.063%
2025-06-12	102.7400	103.800000	102.550000	103.6200	+2.726%	277,428	+12.102%
2025-06-11	101.3100	101.960000	100.700000	100.8700	+0.548%	762,579	+15.158%
2025-06-10	104.6200	104.779800	100.000000	100.3200	-4.384%	552,487	+15.789%
2025-06-09	104.8200	105.670000	104.450000	104.9200	-0.597%	205,480	+10.713%
2025-06-06	106.1400	106.969500	104.447193	105.5500	-3.096%	252,986	+10.052%
2025-06-05	109.5400	109.820000	108.640000	108.9220	+0.677%	247,116	+6.645%
2025-06-04	106.1600	108.590000	105.405000	108.1900	+0.773%	1,004,691	+7.367%
2025-06-03	106.5800	107.850000	106.250000	107.3600	+1.956%	562,744	+8.197%
2025-06-02	104.5600	106.522900	103.250000	105.3000	+2.432%	570,758	+10.313%
2025-05-30	102.7300	103.700000	102.480000	102.8000	-0.585%	971,206	+12.996%
2025-05-29	102.7300	103.650000	102.210000	103.4050	-1.067%	688,540	+12.335%
2025-05-28	104.0700	104.590000	103.360000	104.5200	+0.057%	458,098	+11.137%
2025-05-27	103.7400	104.520000	103.030000	104.4600	+4.388%	354,668	+11.200%
2025-05-23	100.0300	100.805000	99.880000	100.0690	-0.031%	456,992	+16.080%
2025-05-22	99.0400	100.390000	98.760000	100.1000	+2.530%	918,215	+16.044%
2025-05-21	99.1300	99.460000	97.600000	97.6300	+1.056%	498,870	+18.980%
2025-05-20	96.4700	96.920000	95.990000	96.6100	+1.056%	431,265	+20.236%
2025-05-19	94.7900	95.960000	94.775000	95.6000	+0.706%	826,829	+21.506%
2025-05-16	93.7500	94.990000	93.730000	94.9300	+0.583%	289,489	+22.364%
2025-05-15	93.3900	94.473500	93.210000	94.3800	+3.419%	588,040	+23.077%
2025-05-14	91.4100	91.512000	90.790000	91.2600	+2.172%	340,947	+27.285%
2025-05-13	89.7100	90.120000	89.190000	89.3200	+0.688%	334,608	+30.049%
2025-05-12	88.4300	88.815000	87.698700	88.7100	-1.989%	229,265	+30.944%
2025-05-09	90.4300	91.030000	90.060000	90.5100	-3.713%	655,545	+28.339%
2025-05-08	93.2400	94.470000	92.950000	94.0000	+1.611%	282,994	+23.574%
2025-05-07	93.3900	93.410000	92.490000	92.5100	-3.192%	379,979	+25.565%
2025-05-06	95.7200	95.870000	95.005000	95.5600	-1.929%	447,262	+21.557%
2025-05-05	95.7500	98.070000	95.675000	97.4400	+1.978%	262,624	+19.212%
2025-05-02	95.5200	96.260000	94.930100	95.5500	+2.477%	254,467	+21.570%
2025-05-01	92.5300	93.585000	92.410000	93.2400	+0.011%	174,931	+24.582%
2025-04-30	93.6600	93.730000	92.140000	93.2300	+0.054%	470,732	+24.595%
2025-04-29	92.6800	93.950000	92.570000	93.1800	+0.011%	843,867	+24.662%
2025-04-28	90.8900	93.170000	90.510000	93.1700	+2.126%	493,522	+24.675%
2025-04-25	91.3400	91.630000	90.590000	91.2300	-0.011%	1,241,097	+27.327%
2025-04-24	89.6200	91.550000	89.450000	91.2400	+1.198%	1,100,878	+27.313%
2025-04-23	89.1200	90.480000	88.780000	90.1600	-3.179%	1,585,977	+28.838%
2025-04-22	92.8900	93.160000	92.140000	93.1200	-0.396%	539,381	+24.742%
2025-04-21	96.0000	96.000000	92.670000	93.4900	-0.627%	210,279	+24.249%
2025-04-17	92.3300	94.410000	92.090000	94.0800	+1.183%	413,654	+23.469%
2025-04-16	92.8300	93.990000	92.550000	92.9800	+0.313%	316,379	+24.930%
2025-04-15	92.3000	93.490000	92.230000	92.6900	+2.715%	409,555	+25.321%
2025-04-14	89.7600	90.630000	89.470000	90.2400	+1.245%	286,577	+28.723%
2025-04-11	86.6700	89.130000	86.410000	89.1300	+4.233%	273,149	+30.326%
2025-04-10	83.8100	86.000000	83.320000	85.5100	+0.849%	597,177	+35.844%
2025-04-09	80.9700	85.360000	80.390000	84.7900	+5.948%	541,249	+36.997%
2025-04-08	82.6400	82.680000	79.550000	80.0300	+3.639%	248,784	+45.146%
2025-04-07	77.3300	80.030000	76.030000	77.2200	-1.000%	766,741	+50.427%
2025-04-04	80.6000	80.900000	76.010000	78.0000	-8.793%	317,567	+48.923%
2025-04-03	85.0600	86.600000	85.050000	85.5200	+3.322%	515,656	+35.828%
2025-04-02	81.5400	82.910000	81.539900	82.7700	-0.241%	373,952	+40.341%
2025-04-01	82.2305	82.970000	81.870000	82.9700	+0.900%	326,851	+40.002%
2025-03-31	81.5300	82.240000	81.000000	82.2300	-0.206%	330,079	+41.262%
2025-03-28	82.7000	82.730000	80.740000	82.4000	-0.735%	399,845	+40.971%
2025-03-27	82.2000	83.480000	82.200000	83.0100	+0.801%	380,503	+39.935%
2025-03-26	82.1900	83.190000	81.850000	82.3500	-0.604%	672,827	+41.056%
2025-03-25	82.8100	83.120000	82.350000	82.8500	-0.659%	334,063	+40.205%
2025-03-24	83.7100	84.170000	82.950000	83.4000	-0.738%	163,193	+39.281%
2025-03-21	84.6900	84.810000	83.400000	84.0200	-2.788%	226,797	+38.253%
2025-03-20	86.1500	86.690000	86.060000	86.4300	-2.658%	287,981	+34.398%
2025-03-19	87.0500	89.030000	86.760000	88.7900	+1.197%	379,049	+30.826%
2025-03-18	85.8300	88.240000	85.650000	87.7400	+1.680%	932,662	+32.391%
2025-03-17	87.1600	87.690000	86.060000	86.2900	-1.787%	559,269	+34.616%
2025-03-14	85.6800	88.000000	85.500000	87.8600	+3.682%	279,964	+32.210%
2025-03-13	82.8500	85.000000	82.720000	84.7400	+0.439%	267,746	+37.078%
2025-03-12	82.2200	84.380000	81.870000	84.3700	+3.079%	450,578	+37.679%
2025-03-11	83.4400	83.600000	81.130000	81.8500	-1.100%	793,237	+41.918%
2025-03-10	81.6600	82.770000	81.170000	82.7600	-0.409%	1,624,805	+40.358%
2025-03-07	83.8500	84.520000	80.750000	83.1000	-2.533%	1,037,194	+39.783%
2025-03-06	84.4300	86.050000	84.425000	85.2600	-1.604%	848,993	+36.242%
2025-03-05	84.5600	87.440000	84.210000	86.6500	+2.302%	3,230,770	+34.057%
2025-03-04	80.7300	86.400000	79.870000	84.7000	-2.374%	1,886,898	+37.143%

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