Bae Systems Plc (PK) (BAESF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.805910006716 | 14.89 | 15.01 | 14.15 | 50656 | 14.65489522 | CS |
| 4 | 0.46 | 3.16151202749 | 14.55 | 15.01 | 14.03 | 41854 | 14.50009033 | CS |
| 12 | -1.99 | -11.7058823529 | 17 | 18 | 14.03 | 36204 | 15.40145715 | CS |
| 26 | -1.6 | -9.63275135461 | 16.61 | 18.18 | 14.03 | 25136 | 16.02290803 | CS |
| 52 | 0.01 | 0.0666666666667 | 15 | 18.26 | 14.03 | 35417 | 16.00511428 | CS |
| 156 | 6.81 | 83.0487804878 | 8.2 | 18.26 | 7.65 | 23339 | 13.6952345 | CS |
| 260 | 6.96 | 86.4596273292 | 8.05 | 18.26 | 5 | 36713 | 9.86753311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 15.01 | 0.15 | 1.04 | 15 | 15.01 | 14.872 | 26580 |
| 1737066420 | 14.855 | -0.01 | -0.05 | 15 | 15 | 14.7275 | 27598 |
| 1736979720 | 14.862 | 0.47 | 3.24 | 14.5 | 14.862 | 14.25 | 79877 |
| 1736893380 | 14.3956 | -0.1 | -0.72 | 14.445 | 14.5 | 14.348 | 13320 |
| 1736806800 | 14.5 | -0.05 | -0.31 | 14.5 | 14.5 | 14.15 | 90052 |
| 1736547720 | 14.545 | 0.04 | 0.31 | 14.89 | 14.9 | 14.42 | 42431 |
| 1736375340 | 14.5 | -0.06 | -0.43 | 14.92 | 14.92 | 14.5 | 4718 |
| 1736288940 | 14.562 | 0.38 | 2.66 | 14.05 | 14.61 | 14.05 | 49583 |
| 1736202360 | 14.185 | -0.12 | -0.80 | 14.2 | 14.55 | 14.03 | 26694 |
| 1735942980 | 14.3 | 0.07 | 0.49 | 14.2 | 14.554 | 14.2 | 89701 |
| 1735856700 | 14.23 | -0.31 | -2.12 | 14.466 | 14.538 | 14.14 | 27593 |
| 1735683960 | 14.538 | 0.19 | 1.35 | 14.282 | 14.548 | 14.282 | 50761 |
| 1735597740 | 14.344 | -0.04 | -0.25 | 14.35 | 14.4 | 14.24 | 51819 |
| 1735338000 | 14.38 | -0.1 | -0.72 | 14.816 | 14.816 | 14.38 | 41170 |
| 1735252020 | 14.484 | 0.07 | 0.47 | 14.46 | 14.714 | 14.42 | 27871 |
| 1735078200 | 14.416 | -0.02 | -0.17 | 14.416 | 15.004 | 14.22 | 17492 |
| 1734992400 | 14.44 | -0.25 | -1.72 | 14.87 | 14.87 | 14.392 | 35841 |
| 1734733200 | 14.692 | -0.24 | -1.58 | 14.55 | 14.746 | 14.42 | 34992 |
| 1734646800 | 14.928 | 0.02 | 0.16 | 15.06 | 15.06 | 14.55 | 43690 |
| 1734560940 | 14.904 | 0.06 | 0.43 | 14.9469 | 15.22 | 14.61 | 44011 |
| 1734474360 | 14.84 | -0.11 | -0.72 | 14.932 | 15.212 | 14.84 | 94244 |
| 1734388140 | 14.948 | -0.3 | -1.98 | 15.05 | 15.3 | 14.948 | 31043 |
| 1734128940 | 15.25 | -0.1 | -0.65 | 15.5 | 15.5 | 14.962 | 28461 |
| 1734042480 | 15.35 | -0.04 | -0.27 | 15.25 | 15.5632 | 15.052 | 19353 |
| 1733955900 | 15.392 | 0.39 | 2.58 | 15.356 | 15.612 | 15.02 | 55258 |
| 1733869200 | 15.0047 | -0.24 | -1.59 | 15.2 | 15.43 | 14.86 | 137178 |
| 1733782800 | 15.2478 | -0.29 | -1.88 | 15.3 | 15.756 | 15.23 | 37461 |
| 1733523600 | 15.54 | -0.3 | -1.89 | 15.8 | 16.146 | 15.54 | 28466 |
| 1733437500 | 15.84 | -0.1 | -0.63 | 16.198 | 16.334 | 15.755 | 25766 |
| 1733350980 | 15.94 | 0.14 | 0.89 | 15.77 | 16.36 | 15.77 | 18154 |
| 1733264700 | 15.8 | -0.34 | -2.12 | 16 | 16 | 15.76 | 19420 |
| 1733178180 | 16.142 | 0.64 | 4.14 | 15.71 | 16.142 | 15.67 | 267328 |
| 1732918200 | 15.5 | -1.3 | -7.74 | 15.77 | 16 | 15.424 | 34690 |
| 1732746540 | 16.8 | 0 | 0.00 | 16.78 | 16.85 | 16.25 | 6263 |
| 1732660140 | 16.8 | 0.3 | 1.82 | 16.25 | 16.8 | 16.219999 | 147680 |
| 1732573560 | 16.5 | -0.14 | -0.81 | 16.5 | 16.75 | 16.19 | 9469 |
| 1732314000 | 16.635 | 0.04 | 0.21 | 16.81 | 17.23 | 16.6 | 8396 |
| 1732227900 | 16.6 | 0.24 | 1.47 | 16.469999 | 17.04 | 16.379999 | 12977 |
| 1732141740 | 16.36 | -0.79 | -4.61 | 17.07 | 17.81 | 16.329999 | 11644 |
| 1732054800 | 17.15 | 0.93 | 5.73 | 16.329999 | 17.15 | 16.329999 | 8018 |
| 1731968640 | 16.219999 | -0.58 | -3.45 | 16.8 | 16.8 | 16.11 | 5173 |
| 1731709260 | 16.8 | 0.27 | 1.63 | 16.12 | 16.82 | 16.0399 | 9024 |
| 1731622800 | 16.530999 | -0.62 | -3.61 | 17.48 | 17.48 | 16.530999 | 10810 |
| 1731536760 | 17.15 | -0.8 | -4.46 | 17.6 | 17.65 | 16.83 | 7102 |
| 1731450480 | 17.95 | 0.15 | 0.84 | 17.66 | 17.95 | 17.65 | 3403 |
| 1731363600 | 17.8 | -0.15 | -0.84 | 17.7 | 17.95 | 17.7 | 4952 |
| 1731104400 | 17.95 | 0.05 | 0.27 | 17.84 | 17.95 | 17.52 | 6715 |
| 1731018540 | 17.901 | 0.55 | 3.18 | 17.7 | 18 | 17.67 | 23733 |
| 1730931600 | 17.35 | 0.83 | 4.99 | 17.5 | 17.5 | 17.05 | 6533 |
| 1730845680 | 16.524999 | 0.15 | 0.95 | 16.36 | 16.8 | 16.35 | 8655 |
| 1730759160 | 16.37 | 0.06 | 0.37 | 16.85 | 16.85 | 16.05 | 31419 |
| 1730496420 | 16.309999 | 0.25 | 1.56 | 16.309999 | 16.86 | 16.3 | 5671 |
| 1730409780 | 16.059999 | -0.11 | -0.68 | 16.2 | 16.51 | 16.05 | 24917 |
| 1730323500 | 16.17 | -0.38 | -2.30 | 16.32 | 17 | 16.17 | 8510 |
| 1730237280 | 16.55 | -0.08 | -0.50 | 16.5 | 17.15 | 16.3799 | 4001 |
| 1730150880 | 16.6325 | -0.08 | -0.48 | 16.75 | 16.84 | 16.52 | 62471 |
| 1729891500 | 16.712499 | -0.64 | -3.67 | 17 | 17.12 | 16.59 | 3833 |
| 1729805160 | 17.35 | 0.37 | 2.20 | 16.8 | 17.4 | 16.719999 | 3668 |
| 1729718940 | 16.976 | -0.38 | -2.21 | 17.37 | 17.37 | 16.976 | 5672 |
| 1729632300 | 17.36 | 0.01 | 0.07 | 17.3 | 17.435 | 17.08 | 6768 |
| 1729545600 | 17.3475 | -0.06 | -0.32 | 17.5475 | 17.5525 | 17 | 4435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
