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

OTC Markets OTCPK - Delayed Quote USD

BAE Systems plc (BAESY)

Compare
92.69
-0.02
(-0.02%)
At close: April 15 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202592.3093.4992.2392.6992.69409,300
Apr 14, 202589.7690.6389.4790.2490.24286,600
Apr 11, 202586.6789.1386.4189.1389.13273,100
Apr 10, 202583.8186.0083.3285.5185.51597,200
Apr 9, 202580.9785.3680.3984.7984.79540,400
Apr 8, 202582.6482.6879.5580.0380.03252,300
Apr 7, 202577.3380.0376.0377.2277.22766,700
Apr 4, 202580.6080.9076.0178.0078.00317,600
Apr 3, 202585.0686.6085.0585.5285.52515,600
Apr 2, 202581.5482.9181.5482.7782.77373,200
Apr 1, 202582.2382.9781.8782.9782.97326,900
Mar 31, 202581.5382.2481.0082.2382.23330,100
Mar 28, 202582.7082.7380.7482.4082.40399,000
Mar 27, 202582.2083.4882.2083.0183.01377,900
Mar 26, 202582.1983.1981.8582.3582.35673,100
Mar 25, 202582.8183.1282.3582.8582.85333,200
Mar 24, 202583.7184.1782.9583.4083.40163,200
Mar 21, 202584.6984.8183.4084.0284.02226,800
Mar 20, 202586.1586.6986.0686.4386.43288,600
Mar 19, 202587.0589.0386.7688.7988.79379,500
Mar 18, 202585.8388.2485.6587.7487.74932,600
Mar 17, 202587.1687.6986.0686.2986.29559,000
Mar 14, 202585.6888.0085.5087.8687.86276,900
Mar 13, 202582.8585.0082.7284.7484.74268,300
Mar 12, 202582.2284.3881.8784.3784.37450,400
Mar 11, 202583.4483.6081.1381.8581.85644,100
Mar 10, 202581.6682.7781.1782.7682.761,624,500
Mar 7, 202583.8584.5280.7583.1083.101,036,000
Mar 6, 202584.4386.0584.4385.2685.26849,600
Mar 5, 202584.5687.4484.2186.6586.653,226,200
Mar 4, 202580.7386.4079.8784.7084.701,887,500
Mar 3, 202582.2587.0082.2186.7686.761,866,900
Feb 28, 202571.3073.7571.1673.1473.141,598,200
Feb 27, 202570.8271.5569.8771.1371.131,307,100
Feb 26, 202568.6369.6968.5969.0769.071,152,000
Feb 25, 202569.3571.3468.2570.4270.425,423,800
Feb 24, 202565.9667.0065.6366.6466.64472,400
Feb 21, 202563.7565.5063.2364.9564.95930,300
Feb 20, 202565.6965.7764.9265.3065.30704,600
Feb 19, 202567.4568.1167.0868.1168.11170,200
Feb 18, 202568.1668.2767.2767.6367.63267,300
Feb 14, 202562.5262.6661.9061.9061.90147,100
Feb 13, 202562.0763.0961.9963.0763.07275,800
Feb 12, 202559.8160.4959.1859.2059.20172,300
Feb 11, 202558.9460.1858.8060.1060.10185,300
Feb 10, 202558.1158.9058.1158.4758.47151,200
Feb 7, 202559.8759.8959.2359.3759.37101,000
Feb 6, 202559.1659.1758.7158.9658.96166,600
Feb 5, 202560.7460.8960.4460.7260.72157,400
Feb 4, 202560.3760.7660.3160.3960.39184,500
Feb 3, 202560.4362.0260.3961.5061.50304,500
Jan 31, 202560.7561.1160.4860.7960.79129,100
Jan 30, 202560.0060.7459.8360.2460.24749,300
Jan 29, 202560.2660.4659.2859.5559.55604,500
Jan 28, 202562.5762.6462.0762.2562.25277,200
Jan 27, 202561.6662.3961.5662.3962.39355,400
Jan 24, 202561.8262.0361.5561.7761.77122,500
Jan 23, 202561.8962.5161.8962.0562.05405,000
Jan 22, 202562.0762.2161.2761.5161.51206,300
Jan 21, 202560.6462.0560.6062.0562.05267,700
Jan 17, 202559.7459.9359.5359.8059.80216,500
Jan 16, 202559.0659.9258.8559.8959.89360,000
Jan 15, 202558.4358.7457.9658.7458.74143,000
Jan 14, 202557.8958.2857.7558.2458.24155,000
Jan 13, 202556.7657.8656.7657.8657.86238,600
Jan 10, 202558.2258.6858.0058.4658.46230,800
Jan 8, 202558.5158.9658.2558.9458.94173,500
Jan 7, 202557.6557.7357.1857.3757.37566,300
Jan 6, 202556.8557.5256.5556.9556.95943,500
Jan 3, 202557.1657.5856.9757.4157.41177,700
Jan 2, 202557.2057.5856.7256.8956.89151,300
Dec 31, 202458.0058.0056.6157.1657.16108,600
Dec 30, 202457.5157.7357.1257.3257.32151,800
Dec 27, 202457.9558.1457.7558.0758.07243,700
Dec 26, 202458.0458.5057.2657.7957.79167,100
Dec 24, 202456.1958.1556.1957.6457.6480,100
Dec 23, 202458.6358.6857.7457.8457.84231,600
Dec 20, 202457.7758.6657.7758.1558.15222,600
Dec 19, 202458.8058.9358.0858.2058.20466,000
Dec 18, 202459.7859.8758.4658.7758.77166,000
Dec 17, 202459.8059.9759.2259.3759.37165,500
Dec 16, 202460.7661.1460.3760.4760.47345,500
Dec 13, 202460.6460.7560.3360.3560.35131,600
Dec 12, 202461.3161.9161.1561.3561.35208,600
Dec 11, 202461.0061.2160.8460.9160.91205,400
Dec 10, 202460.2960.4159.8059.9559.95228,000
Dec 9, 202461.5261.5260.7060.7960.79179,700
Dec 6, 202463.1763.1962.3662.4562.4598,400
Dec 5, 202463.3863.7263.1463.3663.36146,800
Dec 4, 202463.7564.2463.7563.8463.8497,000
Dec 3, 202463.6663.8563.4963.8563.85193,000
Dec 2, 202463.4663.5362.8363.4363.43174,700
Nov 29, 202462.2562.5261.5062.4462.44172,200
Nov 27, 202465.0865.5064.9265.1965.19111,900
Nov 26, 202464.9965.3464.6865.0965.09182,700
Nov 25, 202466.2366.3864.9765.3165.31115,700
Nov 22, 202466.9067.2066.5367.1167.1197,700
Nov 21, 202466.5267.0266.2566.9766.97130,100
Nov 20, 202466.3066.3065.4465.9865.98242,600
Nov 19, 202465.9966.9065.9966.8266.821,182,800
Nov 18, 202465.1465.8165.0465.5965.59128,800
Nov 15, 202465.2365.7364.8264.9264.92121,100
Nov 14, 202467.8467.8466.5866.5866.58199,300
Nov 13, 202468.8168.8167.8068.2668.26390,500
Nov 12, 202471.3271.4170.4070.7270.7271,900
Nov 11, 202471.6672.1471.5571.9671.96145,900
Nov 8, 202470.9671.6670.8671.6671.66391,200
Nov 7, 202471.0471.9771.0271.9671.9685,600
Nov 6, 202468.2069.4068.0469.4069.4099,300
Nov 5, 202465.7266.7765.6766.6966.6972,500
Nov 4, 202465.2565.3264.2364.5564.55130,500
Nov 1, 202465.6265.8065.3865.4365.4358,300
Oct 31, 202465.0465.1564.0964.4564.45138,500
Oct 30, 202465.0966.2065.0065.7265.72107,900
Oct 29, 202466.4866.8266.3466.5066.50123,100
Oct 28, 202466.9467.6466.9467.1567.1560,100
Oct 25, 2024 0.66 Dividend
Oct 25, 202467.3767.3966.6866.6866.6893,900
Oct 24, 202468.0468.3967.7968.3667.70183,800
Oct 23, 202469.8869.8868.1568.3167.6560,600
Oct 22, 202469.5869.6269.2569.6268.9490,900
Oct 21, 202469.2069.6768.8869.0468.37138,600
Oct 18, 202468.9969.2068.7168.8868.21124,800
Oct 17, 202469.0269.2268.9269.1268.45110,600
Oct 16, 202468.2468.3167.9168.0867.42150,500
Oct 15, 202468.3468.3667.4667.4866.83152,100
Oct 14, 202467.2768.1267.2767.8167.15102,300
Oct 11, 202465.9466.4665.9466.3165.67238,200
Oct 10, 202466.0866.2265.1065.4764.84205,000
Oct 9, 202467.8968.6467.8568.3567.6994,000
Oct 8, 202468.2668.3967.6867.9467.28349,600
Oct 7, 202467.8768.5867.6068.1267.4693,500
Oct 4, 202467.8168.6067.4268.6067.93121,200
Oct 3, 202467.8368.5467.7668.5067.84383,900
Oct 2, 202469.0969.3168.6869.1868.51152,000
Oct 1, 202466.0168.2465.9068.1067.44280,500
Sep 30, 202465.8666.4865.7766.3565.7172,300
Sep 27, 202466.5866.7466.2766.3265.6868,800
Sep 26, 202466.4866.8466.1966.6365.9899,200
Sep 25, 202468.0768.3267.8167.8767.2185,500
Sep 24, 202467.8168.0367.6267.7567.09292,500
Sep 23, 202467.4768.0967.4567.7767.11226,600
Sep 20, 202467.3467.9567.2467.4066.752,985,200
Sep 19, 202468.8568.8668.2568.6067.9391,700
Sep 18, 202467.7168.0267.3067.3066.65180,400
Sep 17, 202468.1868.1866.7467.4466.79278,200
Sep 16, 202470.9771.2470.5170.6069.9274,000
Sep 13, 202470.3470.5170.1470.2869.6055,400
Sep 12, 202468.8869.9168.7169.6268.9472,400
Sep 11, 202468.3468.5367.4868.5367.8789,400
Sep 10, 202468.1868.4867.8368.4567.79139,000
Sep 9, 202467.7768.3367.7668.0067.34157,300
Sep 6, 202469.4969.5267.8668.0367.3794,800
Sep 5, 202468.4368.9068.3468.6768.0065,900
Sep 4, 202468.7669.4668.7669.0968.4264,200
Sep 3, 202469.5469.6068.4368.8068.1386,400
Aug 30, 202472.1872.2971.4771.5270.8392,200
Aug 29, 202472.0472.5971.8572.4671.7658,400
Aug 28, 202470.8171.4070.7371.1970.5092,400
Aug 27, 202470.2070.3569.8570.3069.62109,800
Aug 26, 202469.7570.3866.9269.9269.24122,400
Aug 23, 202468.8969.5168.7969.2168.5462,300
Aug 22, 202469.2269.2568.7768.8168.1462,100
Aug 21, 202468.5268.9768.3468.8768.2072,500
Aug 20, 202468.8568.9168.1668.4967.8385,600
Aug 19, 202469.2269.7569.0769.5968.9275,900
Aug 16, 202469.7869.9269.5869.7669.0876,300
Aug 15, 202469.6270.2269.5469.8969.2176,600
Aug 14, 202469.3569.8869.2769.7469.0675,100
Aug 13, 202467.5868.4867.3168.3267.6666,800
Aug 12, 202466.3266.8366.2666.7066.05101,500
Aug 9, 202465.3365.6365.1365.5364.8966,000
Aug 8, 202465.2365.8364.9265.7565.1178,300
Aug 7, 202465.6766.0065.2465.3264.69117,200
Aug 6, 202464.4165.1964.2364.8764.24110,600
Aug 5, 202463.9665.2263.9064.9464.31223,300
Aug 2, 202464.9866.8364.7866.1965.55134,000
Aug 1, 202467.2367.7265.2865.6364.99105,700
Jul 31, 202466.4366.9066.2266.7566.10374,500
Jul 30, 202465.8466.1765.6465.8465.20345,600
Jul 29, 202466.3566.3565.6365.6465.001,000,000
Jul 26, 202465.1865.6065.0065.3064.671,872,300
Jul 25, 202463.9964.8763.7363.9763.35867,600
Jul 24, 202465.9865.9864.7964.8064.17938,800
Jul 23, 202465.6966.1565.5765.7765.13582,400
Jul 22, 202466.2166.4265.8766.4165.77102,400
Jul 19, 202465.9165.9165.5065.8665.2286,400
Jul 18, 202466.7366.7366.0066.1765.5367,200
Jul 17, 202466.7966.8265.7565.9565.31120,500
Jul 16, 202466.2067.0066.0066.9266.27123,700
Jul 15, 202466.6866.7766.2866.4965.8586,100
Jul 12, 202466.0666.2965.8165.9665.32147,900
Jul 11, 202466.0666.4165.8866.0265.38181,100
Jul 10, 202465.7866.0265.4565.6865.04250,700
Jul 9, 202465.3065.3964.8264.9164.28106,700
Jul 8, 202465.4365.6365.1865.1864.55140,000
Jul 5, 202465.4365.4864.6064.7664.13102,600
Jul 3, 202465.3265.6265.2765.4864.8493,100
Jul 2, 202464.4964.8064.3464.7964.16111,600
Jul 1, 202465.1865.2864.4064.5663.93212,900
Jun 28, 202467.4167.6066.6966.8566.20100,600
Jun 27, 202467.8167.9666.9067.0166.36172,300
Jun 26, 202467.4067.5066.9367.1566.50118,700
Jun 25, 202467.7768.2567.6867.8767.2199,500
Jun 24, 202468.1569.0668.1568.4167.75116,700
Jun 21, 202468.2768.2766.8067.1466.491,026,900
Jun 20, 202468.7568.8268.3468.4167.75578,400
Jun 18, 202469.0769.1868.4568.6968.02282,700
Jun 17, 202468.3068.6367.9468.5767.9086,300
Jun 14, 202468.5968.7067.9368.2667.60220,200
Jun 13, 202471.3371.3370.8371.3070.61189,000
Jun 12, 202471.7572.2671.3871.4270.73102,000
Jun 11, 202471.1771.2470.4770.9170.22208,500
Jun 10, 202471.5272.0671.2871.9871.28535,900
Jun 7, 202471.8172.1371.3971.5570.8669,300
Jun 6, 202472.0572.1471.5471.8371.13129,500
Jun 5, 202472.5672.6071.6972.2871.58103,600
Jun 4, 202472.0072.1271.4571.5870.89244,400
Jun 3, 202472.5472.8172.0072.2771.57274,000
May 31, 202471.8772.1271.5271.9471.24195,400
May 30, 202470.2670.8770.2670.7470.05496,900
May 29, 202469.9170.3269.7069.8269.1498,700
May 28, 202471.3371.4270.5170.6869.99103,000
May 24, 202470.9771.4270.9171.2470.55164,400
May 23, 202472.1272.2371.3871.6070.91188,200
May 22, 202471.0571.4170.5570.9570.26389,600
May 21, 202470.3271.2670.2971.1070.41188,500
May 20, 202470.1070.7270.0570.4869.80191,600
May 17, 202469.6669.8669.1969.7069.02188,200
May 16, 202469.5770.0569.4569.7069.02241,600
May 15, 202469.0069.7868.6569.6368.95188,300
May 14, 202468.7768.9068.3868.7568.08187,400
May 13, 202468.2369.4668.1068.4067.74303,800
May 10, 202470.3970.6170.1970.3169.63139,100
May 9, 202469.9770.5069.8870.3069.62270,900
May 8, 202469.3469.8669.3369.7369.0578,300
May 7, 202469.5769.7469.1869.6668.98114,500
May 6, 202470.5070.5069.1369.3468.67148,400
May 3, 202469.2169.3168.6068.8168.14128,700
May 2, 202466.9267.3466.7167.3066.65123,600
May 1, 202467.0867.8166.8067.5266.8797,000
Apr 30, 202467.8468.0767.0667.3766.72416,700
Apr 29, 202468.6869.2168.6268.9868.31111,300
Apr 26, 202467.2168.2567.0868.2467.58375,300
Apr 25, 202465.5267.8365.1167.3066.65546,200
Apr 24, 202469.8970.1868.6568.9968.32770,300
Apr 23, 202466.9868.3066.8468.0967.43450,500
Apr 22, 202465.3266.7165.3266.5465.89216,100
Apr 19, 202465.6466.0365.0565.2064.57580,000
Apr 18, 2024 0.93 Dividend
Apr 18, 202464.5465.2864.4165.1064.473,601,300
Apr 17, 202466.9068.6566.2767.7066.121,475,500
Apr 16, 202466.3066.9666.0666.8165.25278,200

Related Tickers

RNMBY Rheinmetall AG
337.00
+3.25%
 
THLLY Thales S.A.
58.62
-0.09%
 
SAABY Saab AB (publ)
22.66
+0.04%
 
FINMY Leonardo S.p.a.
26.29
+5.29%
 
EADSY Airbus SE
39.92
+1.32%
 
DRS Leonardo DRS, Inc.
36.31
+2.28%
 
GD General Dynamics Corporation
277.14
-0.59%
 
HII Huntington Ingalls Industries, Inc.
217.98
-0.90%
 
SAABF Saab AB (publ)
45.35
+1.39%
 
RYCEY Rolls-Royce Holdings plc
9.78
+3.38%