Bae Systems Plc (PK) (BAESF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.03 | 12.303030303 | 16.5 | 20.97 | 16.44 | 80896 | 17.61270332 | CS |
| 4 | 3.43 | 22.7152317881 | 15.1 | 20.97 | 14.5308 | 54608 | 16.63334161 | CS |
| 12 | 3.23 | 21.1111111111 | 15.3 | 20.97 | 14.03 | 50108 | 15.5581119 | CS |
| 26 | 1.25 | 7.2337962963 | 17.28 | 20.97 | 14.03 | 33908 | 15.93740763 | CS |
| 52 | 2.72 | 17.2043010753 | 15.81 | 20.97 | 14.03 | 32924 | 16.27646708 | CS |
| 156 | 8.83 | 91.0309278351 | 9.7 | 20.97 | 8.51 | 24589 | 14.08163721 | CS |
| 260 | 10.675 | 135.900700191 | 7.855 | 20.97 | 5 | 37643 | 10.09543908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 18.53 | 0.93 | 5.28 | 17.75 | 18.53 | 17.68 | 119191 |
| 1740695340 | 17.6 | -0.2 | -1.12 | 17.67 | 17.8 | 17.3866 | 17108 |
| 1740608400 | 17.8 | 0.18 | 0.99 | 17.25 | 17.8 | 17 | 49794 |
| 1740522480 | 17.625 | 1.11 | 6.69 | 17.19 | 17.625 | 16.9705 | 108771 |
| 1740435600 | 16.52 | 0.53 | 3.31 | 16.5 | 16.98 | 16.44 | 109618 |
| 1740176400 | 15.99 | -0.91 | -5.38 | 15.9079 | 16.754 | 15.8 | 125794 |
| 1740090480 | 16.9 | -0.06 | -0.32 | 17.21 | 17.355 | 16.2 | 34333 |
| 1740003960 | 16.955 | -0.28 | -1.60 | 17.94 | 17.94 | 16.7 | 98480 |
| 1739917740 | 17.23 | 1.63 | 10.45 | 16.95 | 17.23 | 16.79 | 86636 |
| 1739572020 | 15.6 | 0 | 0.00 | 16 | 16 | 15.432 | 8923 |
| 1739485320 | 15.6 | 0.76 | 5.12 | 15.66 | 15.66 | 15.55 | 75388 |
| 1739398920 | 14.84 | -0.12 | -0.78 | 14.92 | 15.65 | 14.78 | 13042 |
| 1739312940 | 14.9565 | -0.36 | -2.37 | 14.67 | 15.51 | 14.67 | 67666 |
| 1739226000 | 15.32 | 0.5 | 3.35 | 14.89 | 15.32 | 14.5308 | 22082 |
| 1738967160 | 14.824 | 0.13 | 0.92 | 14.9 | 15.698 | 14.8174 | 17272 |
| 1738880400 | 14.6893 | -0.45 | -2.98 | 15.105 | 15.34 | 14.66 | 18678 |
| 1738794000 | 15.1405 | -0.26 | -1.69 | 15.1765 | 15.94 | 15.1 | 14994 |
| 1738708080 | 15.4 | 0.09 | 0.59 | 15.44 | 15.656 | 15.0664 | 11801 |
| 1738621740 | 15.31 | 0.21 | 1.39 | 15.1 | 15.91 | 15.1 | 37974 |
| 1738362000 | 15.1 | 0.1 | 0.67 | 15.21 | 15.92 | 15.1 | 136221 |
| 1738276080 | 15 | -0.38 | -2.47 | 15.766 | 15.92 | 15 | 27324 |
| 1738189740 | 15.38 | -0.47 | -2.98 | 15.25 | 15.646 | 14.8476 | 14423 |
| 1738103280 | 15.852 | 0.22 | 1.39 | 15.687 | 16 | 15.5086 | 11594 |
| 1738016820 | 15.635 | 0.04 | 0.29 | 15.59 | 15.82 | 15.34 | 69566 |
| 1737757440 | 15.59 | 0.19 | 1.23 | 15.4352 | 15.68 | 15.27 | 30387 |
| 1737671220 | 15.4 | -0.39 | -2.45 | 15.68 | 15.864 | 15.4 | 28735 |
| 1737584640 | 15.786 | 0.38 | 2.47 | 15.5 | 15.85 | 15.3095 | 14422 |
| 1737498540 | 15.405 | 0.4 | 2.63 | 15.06 | 15.51 | 15.06 | 156931 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
