Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

BAE Systems plc (BAESF)

22.81
+0.14
+(0.62%)
At close: April 21 at 3:59:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202524.0024.0022.6522.8122.8115,800
Apr 17, 202523.5224.6022.6222.6722.6720,900
Apr 16, 202524.1624.2023.0523.5123.5165,300
Apr 15, 202522.7623.3922.7623.1323.1340,700
Apr 14, 202524.0024.0022.1722.4522.4539,400
Apr 11, 202521.5022.0021.4422.0022.0063,300
Apr 10, 202522.4222.4220.6421.2421.2445,200
Apr 9, 202520.0621.6219.9820.8520.85309,900
Apr 8, 202520.4021.2319.7420.0120.0166,300
Apr 7, 202519.0519.9018.9219.2319.2362,000
Apr 4, 202521.5021.5019.3119.4119.4141,800
Apr 3, 202520.9521.5020.9521.3021.3077,300
Apr 2, 202520.5021.5020.0620.3520.3566,200
Apr 1, 202520.1921.2420.1920.4120.4112,100
Mar 31, 202520.2320.3020.0020.1820.1817,100
Mar 28, 202520.9921.5020.0020.2320.2344,500
Mar 27, 202521.4021.7820.3720.3920.3925,100
Mar 26, 202520.5721.7820.1720.2120.2118,000
Mar 25, 202521.9421.9420.2620.4220.4216,700
Mar 24, 202521.9421.9420.4220.5420.5421,900
Mar 21, 202521.7521.7520.5020.5720.5729,400
Mar 20, 202521.7021.7021.2121.2921.2923,700
Mar 19, 202521.7521.8521.3921.7521.7575,700
Mar 18, 202521.6022.0021.2221.6521.6542,300
Mar 17, 202522.0022.5021.2221.5521.5558,300
Mar 14, 202522.0122.4321.1721.5521.5591,600
Mar 13, 202520.7320.9320.4620.7820.7853,900
Mar 12, 202521.8021.8020.1520.7320.73143,200
Mar 11, 202522.0722.0720.0620.0620.0665,100
Mar 10, 202521.6621.6620.0120.2520.25109,300
Mar 7, 202521.2022.0619.7820.2520.25373,900
Mar 6, 202521.5022.0020.8421.1921.19136,100
Mar 5, 202521.9921.9920.8021.3821.38174,400
Mar 4, 202521.0021.4519.6921.0021.00483,200
Mar 3, 202520.9721.6020.2321.4221.42231,200
Feb 28, 202517.7518.5317.6818.5318.53119,200
Feb 27, 202517.6717.8017.3917.6017.6017,100
Feb 26, 202517.2517.8017.0017.8017.8049,800
Feb 25, 202517.1917.6316.9717.6317.63108,800
Feb 24, 202516.5016.9816.4416.5216.52109,600
Feb 21, 202515.9116.7515.8015.9915.99125,800
Feb 20, 202517.2117.3616.2016.9016.9034,300
Feb 19, 202517.9417.9416.7016.9516.9598,500
Feb 18, 202516.9517.2316.7917.2317.2386,600
Feb 14, 202516.0016.0015.4315.6015.608,900
Feb 13, 202515.6615.6615.5515.6015.6075,400
Feb 12, 202514.9215.6514.7814.8414.8413,000
Feb 11, 202514.6715.5114.6714.9614.9667,700
Feb 10, 202514.8915.3214.5315.3215.3222,100
Feb 7, 202514.9015.7014.8214.8214.8217,300
Feb 6, 202515.1115.3414.6614.6914.6918,700
Feb 5, 202515.1815.9415.1015.1415.1415,000
Feb 4, 202515.4415.6615.0715.4015.4011,800
Feb 3, 202515.1015.9115.1015.3115.3138,000
Jan 31, 202515.2115.9215.1015.1015.10136,200
Jan 30, 202515.7715.9215.0015.0015.0027,300
Jan 29, 202515.2515.6514.8515.3815.3814,400
Jan 28, 202515.6916.0015.5115.8515.8511,600
Jan 27, 202515.5915.8215.3415.6415.6469,600
Jan 24, 202515.4415.6815.2715.5915.5930,400
Jan 23, 202515.6815.8615.4015.4015.4028,700
Jan 22, 202515.5015.8515.3115.7915.7914,400
Jan 21, 202515.0615.5115.0615.4115.41156,900
Jan 17, 202515.0015.0114.8715.0115.0126,600
Jan 16, 202515.0015.0014.7314.8614.8627,600
Jan 15, 202514.5014.8614.2514.8614.8679,900
Jan 14, 202514.4514.5014.3514.4014.4013,300
Jan 13, 202514.5014.5014.1514.5014.5090,100
Jan 10, 202514.8914.9014.4214.5514.5542,400
Jan 8, 202514.9214.9214.5014.5014.504,700
Jan 7, 202514.0514.6114.0514.5614.5649,600
Jan 6, 202514.2014.5514.0314.1914.1926,700
Jan 3, 202514.2014.5514.2014.3014.3089,700
Jan 2, 202514.4714.5414.1414.2314.2327,600
Dec 31, 202414.2814.5514.2814.5414.5450,800
Dec 30, 202414.3514.4014.2414.3414.3451,800
Dec 27, 202414.8214.8214.3814.3814.3841,200
Dec 26, 202414.4614.7114.4214.4814.4827,900
Dec 24, 202414.4215.0014.2214.4214.4217,500
Dec 23, 202414.8714.8714.3914.4414.4435,800
Dec 20, 202414.5514.7514.4214.6914.6935,000
Dec 19, 202415.0615.0614.5514.9314.9343,700
Dec 18, 202414.9515.2214.6114.9014.9044,000
Dec 17, 202414.9315.2114.8414.8414.8494,200
Dec 16, 202415.0515.3014.9514.9514.9531,000
Dec 13, 202415.5015.5014.9615.2515.2528,500
Dec 12, 202415.2515.5615.0515.3515.3519,400
Dec 11, 202415.3615.6115.0215.3915.3955,300
Dec 10, 202415.2015.4314.8615.0015.00137,200
Dec 9, 202415.3015.7615.2315.2515.2537,500
Dec 6, 202415.8016.1515.5415.5415.5428,500
Dec 5, 202416.2016.3315.7615.8415.8425,800
Dec 4, 202415.7716.3615.7715.9415.9418,200
Dec 3, 202416.0016.0015.7615.8015.8019,400
Dec 2, 202415.7116.1415.6716.1416.14267,300
Nov 29, 202415.7716.0015.4215.5015.5034,700
Nov 27, 202416.7816.8516.2516.8016.806,300
Nov 26, 202416.2516.8016.2216.8016.809,100
Nov 25, 202416.5016.7516.1916.5016.509,500
Nov 22, 202416.8117.2316.6016.6416.648,400
Nov 21, 202416.4717.0416.3816.6016.6013,000
Nov 20, 202417.0717.8116.3316.3616.3611,600
Nov 19, 202416.3317.1516.3317.1517.158,000
Nov 18, 202416.8016.8016.1116.2216.225,200
Nov 15, 202416.1216.8216.0416.8016.809,000
Nov 14, 202417.4817.4816.5316.5316.5310,800
Nov 13, 202417.6017.6516.8317.1517.157,100
Nov 12, 202417.6617.9517.6517.9517.953,400
Nov 11, 202417.7017.9517.7017.8017.805,000
Nov 8, 202417.8417.9517.5217.9517.956,700
Nov 7, 202417.7018.0017.6717.9017.9023,700
Nov 6, 202417.5017.5017.0517.3517.356,500
Nov 5, 202416.3616.8016.3516.5216.528,700
Nov 4, 202416.8516.8516.0516.3716.3731,400
Nov 1, 202416.3116.8616.3016.3116.315,700
Oct 31, 202416.2016.5116.0516.0616.0624,900
Oct 30, 202416.3217.0016.1716.1716.178,500
Oct 29, 202416.5017.1516.3816.5516.554,000
Oct 28, 202416.7516.8416.5216.6316.6362,500
Oct 25, 202417.0017.1216.5916.7116.713,800
Oct 24, 2024 0.16 Dividend
Oct 24, 202416.8017.4016.7217.3517.353,700
Oct 23, 202417.3717.3716.9816.9816.825,700
Oct 22, 202417.3017.4317.0817.3617.206,800
Oct 21, 202417.5517.5517.0017.3517.194,400
Oct 18, 202417.5017.6517.1717.4017.245,800
Oct 17, 202417.1917.4617.1917.2717.112,100
Oct 16, 202417.2117.2116.7217.0116.8530,900
Oct 15, 202417.1717.2016.6517.1016.949,500
Oct 14, 202416.6817.1416.6816.7716.614,300
Oct 11, 202416.6016.6616.4716.5616.4013,700
Oct 10, 202416.7516.7516.1616.1616.0112,100
Oct 9, 202417.3017.3616.7516.7516.5965,900
Oct 8, 202417.2517.3016.8517.3017.145,900
Oct 7, 202417.4117.5016.8217.5017.3433,200
Oct 4, 202416.9817.4316.8017.0716.91128,100
Oct 3, 202417.3717.3716.7817.0716.918,600
Oct 2, 202417.2017.5016.9117.2817.1213,500
Oct 1, 202416.8017.0216.7517.0216.8612,800
Sep 30, 202416.7016.7916.3416.4516.299,600
Sep 27, 202416.8117.0616.5017.0016.8422,000
Sep 26, 202416.8116.8116.5016.8116.652,900
Sep 25, 202417.2117.3016.8516.9016.742,900
Sep 24, 202416.8017.2016.8017.2017.041,200
Sep 23, 202417.1517.2216.8516.8516.692,700
Sep 20, 202417.2717.3516.5317.3217.165,100
Sep 19, 202417.6317.6316.8216.8216.666,000
Sep 18, 202417.0217.4516.8516.9616.802,000
Sep 17, 202417.2517.2516.9016.9016.7415,300
Sep 16, 202418.1818.1817.4218.1217.955,500
Sep 13, 202417.7318.1117.3617.5517.3840,700
Sep 12, 202417.1317.5717.0417.5717.4012,100
Sep 11, 202416.9517.3816.6616.8516.691,600
Sep 10, 202417.1817.1816.9016.9916.8311,000
Sep 9, 202417.1517.1516.8417.0716.915,400
Sep 6, 202417.5217.6116.9216.9216.765,400
Sep 5, 202417.3017.5217.0017.1316.9753,000
Sep 4, 202417.5517.6817.0017.1216.967,500
Sep 3, 202417.2817.7517.0517.0816.9210,600
Aug 30, 202418.0718.1317.9017.9017.731,000
Aug 29, 202418.1318.1718.0118.1718.002,600
Aug 28, 202417.5517.8317.4817.6317.464,300
Aug 27, 202417.4517.7417.4517.6617.49230,700
Aug 26, 202417.3417.4517.0117.3917.234,700
Aug 23, 202417.0417.4517.0217.0216.8624,600
Aug 22, 202417.6117.6117.1117.2717.1145,800
Aug 21, 202417.4217.4517.0117.1617.007,100
Aug 20, 202417.1117.2516.8317.0716.918,800
Aug 19, 202417.5817.5817.2217.2517.0911,600
Aug 16, 202417.5117.6517.2517.2517.095,400
Aug 15, 202417.3017.8017.2817.2817.124,800
Aug 14, 202417.1617.4917.1617.4817.3215,800
Aug 13, 202416.7816.9816.7816.8816.721,900
Aug 12, 202416.9116.9216.3316.3316.1825,100
Aug 9, 202416.4016.4016.2016.4016.254,700
Aug 8, 202416.3516.4316.1016.4116.2613,200
Aug 7, 202416.5016.5016.1116.1115.966,500
Aug 6, 202415.9516.4015.9516.2516.107,300
Aug 5, 202416.6116.6115.8816.0015.8516,600
Aug 2, 202416.3016.6916.1916.5716.4111,200
Aug 1, 202416.5016.8916.2816.8916.7348,500
Jul 31, 202416.5316.9216.4316.4816.326,700
Jul 30, 202416.5516.6716.4016.4016.259,500
Jul 29, 202416.6516.6516.2116.5416.384,200
Jul 26, 202416.2316.4916.2316.2616.119,500
Jul 25, 202416.4416.4415.8316.2016.053,500
Jul 24, 202416.5917.0516.1016.1015.954,700
Jul 23, 202416.6616.9516.1116.9016.742,200
Jul 22, 202416.4516.8016.3116.7016.547,300
Jul 19, 202416.3716.4516.3016.3016.1517,800
Jul 18, 202416.6616.7016.4516.5116.354,200
Jul 17, 202416.6116.9016.2616.3616.213,600
Jul 16, 202416.8416.8416.3416.7016.5412,000
Jul 15, 202416.5316.6916.3616.4416.294,000
Jul 12, 202416.5216.5716.2616.5216.362,500
Jul 11, 202416.6016.6016.3516.3516.206,900
Jul 10, 202416.3116.4116.3116.3216.174,500
Jul 9, 202416.4016.4616.0716.1816.035,100
Jul 8, 202416.3216.6316.0416.2216.0722,600
Jul 5, 202416.2316.5016.0216.2416.097,000
Jul 3, 202416.2616.4016.2116.4016.253,600
Jul 2, 202415.9116.3815.9115.9915.8410,800
Jul 1, 202416.1516.4215.9016.1716.029,000
Jun 28, 202416.7016.9616.5916.7916.637,600
Jun 27, 202416.9117.0016.7716.9016.7464,100
Jun 26, 202416.9216.9216.6616.7316.574,500
Jun 25, 202417.0817.0916.8616.8616.704,400
Jun 24, 202417.0417.3316.9916.9916.8323,700
Jun 21, 202417.1117.2016.9017.0416.889,100
Jun 20, 202417.0017.2017.0017.1416.984,000
Jun 18, 202417.1317.3517.0017.3517.196,100
Jun 17, 202417.0517.1116.8517.1116.957,600
Jun 14, 202416.8317.1516.8317.1516.999,200
Jun 13, 202417.5317.8817.3817.7917.622,600
Jun 12, 202417.7018.2017.5117.8817.719,400
Jun 11, 202417.8017.8017.4517.5517.383,000
Jun 10, 202417.9618.0417.5918.0417.8727,400
Jun 7, 202417.7018.0017.6617.9317.762,900
Jun 6, 202418.0718.2617.6318.2018.035,700
Jun 5, 202418.1018.2617.6018.0017.8310,900
Jun 4, 202417.7318.1617.5818.1617.997,000
Jun 3, 202418.0518.2017.5417.8617.6924,600
May 31, 202417.8018.1017.4018.0817.9126,000
May 30, 202417.3317.5817.3317.3817.2243,600
May 29, 202417.6217.7417.1817.7417.5738,600
May 28, 202418.0118.0117.5017.8017.6320,700
May 24, 202417.7017.9917.5117.5817.4150,100
May 23, 202417.9017.9017.7617.8017.63109,700
May 22, 202417.7517.7517.3317.3317.173,400
May 21, 202417.6817.9017.4017.8017.634,300
May 20, 202417.4317.6717.3517.6717.506,900
May 17, 202417.3517.4417.0417.2117.0511,600
May 16, 202417.2817.4317.2417.4317.2717,800
May 15, 202417.1517.4317.1517.4317.271,900
May 14, 202417.1817.3417.0217.1817.0222,400
May 13, 202417.2117.2616.9617.2617.1053,600
May 10, 202417.5517.5517.4317.4317.2722,600
May 9, 202417.5117.5117.1717.3317.1736,100
May 8, 202417.2917.3017.2717.2817.123,200
May 7, 202417.3317.3317.2217.3017.145,700
May 6, 202416.8017.6516.7117.1116.9518,500
May 3, 202417.2017.2017.0317.1016.9414,500
May 2, 202416.8016.9916.5116.6316.474,700
May 1, 202417.1017.1016.2516.9416.7811,400
Apr 30, 202416.8516.9416.5016.6016.444,400
Apr 29, 202417.0517.2516.8317.0316.876,900
Apr 26, 202416.9916.9916.6616.6616.505,800
Apr 25, 202416.4516.6916.2516.6916.5311,300
Apr 24, 202417.1317.3016.7917.0316.8743,000
Apr 23, 202416.4116.8516.4116.6416.488,900
Apr 22, 202416.0616.6916.0616.5316.3793,900

Related Tickers

FINMF Leonardo S.p.a.
51.66
0.00%
 
THLLY Thales S.A.
57.98
+0.57%
 
RYCEF Rolls-Royce Holdings plc
9.31
+0.22%
 
RNMBF Rheinmetall AG
1,650.00
-1.20%
 
FINMY Leonardo S.p.a.
25.47
-0.89%
 
SAABY Saab AB (publ)
22.95
-0.26%
 
SAFRF Safran SA
239.46
-3.44%
 
HAGHY Hensoldt AG
38.68
-0.28%
 
RNMBY Rheinmetall AG
332.09
-0.09%
 
SAABF Saab AB (publ)
46.00
-1.08%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.