OTC Markets OTCPK - Delayed Quote
USD
BAE Systems plc (BAESY)
105.79
-1.23
(-1.15%)
At close: September 4 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
106.14
106.85
105.70
105.79
105.79
127,000
Sep 3, 2026
106.89
107.29
106.38
107.02
107.02
208,600
Sep 2, 2026
108.08
108.08
107.00
107.33
107.33
210,700
Sep 1, 2026
109.79
110.26
108.54
108.70
108.70
314,500
Aug 31, 2026
109.85
110.60
107.50
108.19
108.19
464,400
Aug 28, 2026
111.00
111.12
110.16
110.24
110.24
796,500
Aug 27, 2026
114.57
114.70
113.34
113.63
113.63
388,800
Aug 26, 2026
114.20
114.98
113.26
113.81
113.81
1,321,300
Aug 25, 2026
115.89
115.90
114.34
114.61
114.61
174,100
Aug 24, 2026
114.97
115.12
114.10
114.10
114.10
464,400
Aug 21, 2026
116.05
116.55
115.67
116.16
116.16
103,100
Aug 20, 2026
118.18
118.77
116.46
116.46
116.46
146,400
Aug 19, 2026
119.28
119.28
117.01
117.60
117.60
148,700
Aug 18, 2026
119.89
120.80
119.48
120.49
120.49
133,100
Aug 17, 2026
122.29
122.87
120.49
120.56
120.56
255,800
Aug 14, 2026
122.48
122.87
121.89
122.23
122.23
185,000
Aug 13, 2026
121.66
121.67
120.52
120.83
120.83
175,100
Aug 12, 2026
122.81
123.09
122.11
122.65
122.65
349,400
Aug 11, 2026
120.90
121.30
120.18
120.54
120.54
93,400
Aug 10, 2026
120.50
121.91
120.45
121.36
121.36
145,200
Aug 7, 2026
120.89
120.94
119.20
120.01
120.01
95,000
Aug 6, 2026
117.76
119.05
117.74
118.30
118.30
183,800
Aug 5, 2026
118.29
118.96
116.10
116.17
116.17
201,500
Aug 4, 2026
118.64
118.88
117.25
118.39
118.39
184,400
Aug 3, 2026
114.74
115.99
114.31
115.96
115.96
178,600
Jul 31, 2026
111.98
113.90
111.47
113.57
113.57
145,400
Jul 30, 2026
110.40
112.43
109.15
112.00
112.00
209,200
Jul 29, 2026
108.54
109.57
106.66
107.73
107.73
192,100
Jul 28, 2026
108.41
108.75
107.65
107.65
107.65
271,300
Jul 27, 2026
106.28
107.20
106.11
106.51
106.51
331,900
Jul 24, 2026
105.00
105.38
104.49
105.06
105.06
158,600
Jul 23, 2026
104.76
106.40
104.65
104.90
104.90
183,500
Jul 22, 2026
103.64
103.91
102.86
102.88
102.88
134,900
Jul 21, 2026
100.80
102.74
99.90
102.74
102.74
149,900
Jul 20, 2026
101.68
101.79
100.62
100.82
100.82
480,000
Jul 17, 2026
100.79
101.71
100.54
100.99
100.99
260,100
Jul 16, 2026
97.99
99.20
97.58
99.07
99.07
803,700
Jul 15, 2026
97.62
98.86
97.51
97.56
97.56
384,500
Jul 14, 2026
98.49
99.69
98.31
98.39
98.39
286,000
Jul 13, 2026
99.50
99.81
98.68
99.03
99.03
298,900
Jul 10, 2026
98.79
100.10
98.48
99.94
99.94
245,700
Jul 9, 2026
100.34
100.74
98.55
99.92
99.92
268,900
Jul 8, 2026
102.41
104.08
102.02
103.77
103.77
254,100
Jul 7, 2026
107.92
107.92
105.19
105.31
105.31
115,100
Jul 6, 2026
107.27
108.70
106.95
108.61
108.61
202,200
Jul 2, 2026
105.49
107.29
105.36
106.11
106.11
260,700
Jul 1, 2026
99.32
100.00
99.12
99.68
99.68
156,000
Jun 30, 2026
96.71
97.99
96.43
97.95
97.95
194,200
Jun 29, 2026
94.81
96.24
94.81
96.05
96.05
537,800
Jun 26, 2026
93.67
96.31
93.65
94.91
94.91
918,900
Jun 25, 2026
94.42
95.63
94.19
94.48
94.48
1,182,600
Jun 24, 2026
95.75
96.84
95.09
95.60
95.60
244,200
Jun 23, 2026
96.34
97.03
95.83
96.17
96.17
416,100
Jun 22, 2026
95.61
96.08
94.54
95.71
95.71
566,200
Jun 18, 2026
98.45
98.56
96.33
97.10
97.10
407,000
Jun 17, 2026
99.59
100.39
98.67
98.79
98.79
570,600
Jun 16, 2026
99.91
100.27
99.44
99.68
99.68
222,900
Jun 15, 2026
99.51
99.56
97.65
97.80
97.80
368,000
Jun 12, 2026
102.34
102.92
101.74
102.22
102.22
255,100
Jun 11, 2026
103.87
106.52
103.71
106.48
106.48
359,800
Jun 10, 2026
104.97
105.37
103.51
103.85
103.85
155,700
Jun 9, 2026
104.49
104.76
102.60
104.21
104.21
245,200
Jun 8, 2026
104.87
104.87
103.06
103.81
103.81
317,300
Jun 5, 2026
103.81
104.13
102.16
102.90
102.90
187,400
Jun 4, 2026
102.88
103.79
102.63
103.55
103.55
215,500
Jun 3, 2026
102.61
103.35
102.02
102.02
102.02
135,400
Jun 2, 2026
102.91
104.11
102.63
102.73
102.73
239,800
Jun 1, 2026
105.37
105.38
103.18
103.75
103.75
306,200
May 29, 2026
109.69
110.01
109.09
109.31
109.31
201,600
May 28, 2026
107.54
109.35
107.37
109.33
109.33
251,600
May 27, 2026
106.45
106.71
105.44
105.60
105.60
185,800
May 26, 2026
108.39
108.69
107.09
107.49
107.49
164,900
May 22, 2026
106.77
107.28
105.90
106.48
106.48
402,400
May 21, 2026
103.93
105.79
103.65
105.24
105.24
265,400
May 20, 2026
102.99
103.78
102.80
103.54
103.54
182,800
May 19, 2026
103.30
104.08
101.54
101.71
101.71
277,800
May 18, 2026
100.72
101.45
100.25
100.99
100.99
274,700
May 15, 2026
100.16
100.67
98.49
98.54
98.54
530,000
May 14, 2026
104.13
104.34
102.99
103.39
103.39
279,300
May 13, 2026
102.45
104.48
101.90
104.13
104.13
337,000
May 12, 2026
103.11
104.78
103.06
104.48
104.48
233,700
May 11, 2026
103.32
105.35
102.91
104.10
104.10
207,500
May 8, 2026
107.21
107.46
105.54
106.10
106.10
203,300
May 7, 2026
109.78
109.83
107.22
107.91
107.91
269,300
May 6, 2026
112.61
114.39
112.57
113.35
113.35
211,400
May 5, 2026
112.83
113.17
111.33
112.79
112.79
146,400
May 4, 2026
110.78
113.20
108.50
109.32
109.32
151,600
May 1, 2026
110.66
112.08
110.36
111.55
111.55
125,200
Apr 30, 2026
110.60
112.06
110.42
111.66
111.66
262,100
Apr 29, 2026
109.04
109.13
107.88
108.04
108.04
173,100
Apr 28, 2026
110.05
111.11
109.87
110.43
110.43
171,100
Apr 27, 2026
110.33
111.47
109.54
110.98
110.98
311,800
Apr 24, 2026
1.215
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
110.44
110.70
108.99
109.97
109.97
269,300
Apr 23, 2026
112.80
114.57
111.81
112.91
111.69
150,500
Apr 22, 2026
116.39
116.54
114.00
114.79
113.55
164,100
Apr 21, 2026
118.24
118.24
115.86
116.05
114.80
212,800
Apr 20, 2026
121.64
122.60
120.67
122.25
120.93
172,900
Apr 17, 2026
124.41
125.34
122.20
123.25
121.92
216,100
Apr 16, 2026
122.16
122.30
119.91
120.41
119.11
158,200
Apr 15, 2026
122.91
123.08
122.17
122.51
121.19
113,300
Apr 14, 2026
121.19
122.09
120.87
121.66
120.35
198,400
Apr 13, 2026
120.04
122.05
119.95
121.89
120.58
229,400
Apr 10, 2026
119.56
119.92
118.46
119.16
117.88
216,400
Apr 9, 2026
122.17
122.89
121.81
122.20
120.89
140,700
Apr 8, 2026
123.27
124.53
121.80
123.39
122.06
178,100
Apr 7, 2026
120.61
121.56
119.59
121.19
119.89
282,800
Apr 6, 2026
118.64
122.61
118.64
122.50
121.18
131,600
Apr 2, 2026
120.17
122.46
119.82
121.55
120.24
226,700
Apr 1, 2026
121.34
123.15
120.95
122.67
121.35
249,400
Mar 31, 2026
115.83
117.96
115.54
116.50
115.25
312,800
Mar 30, 2026
112.22
113.28
111.01
112.65
111.44
313,000
Mar 27, 2026
110.48
110.83
109.33
109.51
108.33
189,000
Mar 26, 2026
113.49
114.38
111.78
111.78
110.58
403,500
Mar 25, 2026
115.64
116.00
114.97
115.10
113.86
227,400
Mar 24, 2026
112.95
114.81
111.73
113.40
112.18
265,800
Mar 23, 2026
117.16
118.20
114.95
115.58
114.34
355,700
Mar 20, 2026
122.57
122.90
118.91
119.41
118.13
264,700
Mar 19, 2026
121.32
123.92
121.15
123.36
122.03
438,800
Mar 18, 2026
125.89
126.00
123.28
123.73
122.40
717,300
Mar 17, 2026
124.90
125.60
124.21
124.37
123.03
348,700
Mar 16, 2026
123.35
124.50
123.01
124.29
122.95
219,000
Mar 13, 2026
122.61
123.47
121.17
122.19
120.88
205,600
Mar 12, 2026
123.22
123.70
121.78
123.30
121.97
294,800
Mar 11, 2026
118.70
120.39
118.44
119.89
118.60
283,600
Mar 10, 2026
121.14
123.69
119.98
122.61
121.29
306,300
Mar 9, 2026
120.34
122.72
119.48
120.87
119.57
349,100
Mar 6, 2026
117.65
120.56
117.54
118.98
117.70
247,500
Mar 5, 2026
119.13
119.33
114.41
115.63
114.39
233,600
Mar 4, 2026
119.91
122.66
119.17
122.26
120.94
894,000
Mar 3, 2026
118.67
119.74
116.41
119.55
118.26
454,400
Mar 2, 2026
119.05
122.08
118.10
119.85
118.56
775,100
Feb 27, 2026
114.52
116.25
113.86
116.00
114.75
306,100
Feb 26, 2026
114.40
115.36
113.71
114.94
113.70
351,600
Feb 25, 2026
115.30
115.99
114.30
114.98
113.74
288,500
Feb 24, 2026
115.19
118.01
114.05
117.60
116.33
364,800
Feb 23, 2026
115.73
118.95
114.96
116.48
115.23
514,400
Feb 20, 2026
116.18
118.00
115.97
117.58
116.31
274,500
Feb 19, 2026
114.02
117.72
113.58
117.11
115.85
529,000
Feb 18, 2026
114.18
115.96
113.64
113.65
112.43
983,400
Feb 17, 2026
109.32
112.42
109.08
110.00
108.82
334,300
Feb 13, 2026
107.67
108.44
107.29
108.30
107.13
177,400
Feb 12, 2026
105.92
106.51
104.55
105.30
104.17
270,500
Feb 11, 2026
105.46
107.05
103.69
106.42
105.27
354,300
Feb 10, 2026
105.82
106.18
104.63
105.31
104.18
293,900
Feb 9, 2026
105.19
106.65
104.92
106.30
105.16
1,581,200
Feb 6, 2026
101.38
103.07
100.68
102.85
101.74
705,800
Feb 5, 2026
102.00
102.56
99.38
99.60
98.53
895,700
Feb 4, 2026
107.15
107.20
102.12
102.72
101.61
1,016,400
Feb 3, 2026
105.57
106.57
105.07
105.78
104.64
587,200
Feb 2, 2026
106.17
106.94
105.10
106.25
105.11
315,600
Jan 30, 2026
108.93
109.88
107.52
108.68
107.51
528,100
Jan 29, 2026
110.06
110.84
108.97
110.00
108.82
258,000
Jan 28, 2026
110.60
111.89
109.67
111.37
110.17
628,200
Jan 27, 2026
110.04
114.22
109.89
113.60
112.38
1,117,700
Jan 26, 2026
110.09
111.00
107.63
110.85
109.66
698,000
Jan 23, 2026
109.66
111.51
109.13
111.49
110.29
1,253,400
Jan 22, 2026
110.04
110.13
107.05
107.55
106.39
797,700
Jan 21, 2026
110.53
112.40
110.00
111.35
110.15
984,500
Jan 20, 2026
111.63
112.99
110.93
111.21
110.01
1,426,300
Jan 16, 2026
111.10
113.70
110.74
113.41
112.19
1,097,500
Jan 15, 2026
109.71
110.57
108.86
110.36
109.17
698,100
Jan 14, 2026
110.04
110.10
108.96
109.85
108.67
1,539,300
Jan 13, 2026
113.28
113.61
111.68
112.26
111.05
1,284,000
Jan 12, 2026
114.18
114.90
113.25
114.13
112.90
382,500
Jan 9, 2026
111.01
112.15
110.71
112.15
110.94
556,100
Jan 8, 2026
109.90
111.75
109.51
110.25
109.06
630,500
Jan 7, 2026
104.24
105.24
104.04
104.63
103.50
1,251,900
Jan 6, 2026
102.28
104.18
101.25
103.50
102.39
440,700
Jan 5, 2026
99.33
101.34
99.28
101.22
100.13
1,033,500
Jan 2, 2026
94.51
96.31
94.32
96.31
95.27
578,000
Dec 31, 2025
93.55
94.58
92.00
92.88
91.88
102,800
Dec 30, 2025
92.17
93.67
91.70
93.56
92.55
439,200
Dec 29, 2025
92.21
93.09
92.05
93.09
92.09
843,600
Dec 26, 2025
95.00
95.00
93.26
94.25
93.24
225,700
Dec 24, 2025
91.03
93.50
91.03
93.37
92.37
74,600
Dec 23, 2025
92.19
93.35
92.12
93.33
92.33
215,600
Dec 22, 2025
92.84
93.71
92.53
93.67
92.66
310,100
Dec 19, 2025
92.47
93.90
92.39
93.47
92.46
808,600
Dec 18, 2025
91.01
92.30
90.97
91.98
90.99
1,231,700
Dec 17, 2025
90.63
90.95
90.18
90.40
89.43
1,250,200
Dec 16, 2025
88.79
89.77
88.71
89.59
88.63
1,186,600
Dec 15, 2025
90.91
91.49
89.11
89.75
88.78
1,119,700
Dec 12, 2025
90.93
91.47
90.65
91.03
90.05
160,400
Dec 11, 2025
91.15
91.78
90.63
91.32
90.34
686,000
Dec 10, 2025
90.38
91.69
90.10
91.41
90.43
208,300
Dec 9, 2025
92.13
92.42
91.78
91.80
90.81
477,800
Dec 8, 2025
90.55
92.18
90.23
92.18
91.19
1,074,200
Dec 5, 2025
89.76
90.09
89.13
89.45
88.49
1,533,200
Dec 4, 2025
89.04
90.42
89.01
90.17
89.20
2,053,300
Dec 3, 2025
87.02
88.59
86.75
88.55
87.60
858,100
Dec 2, 2025
84.92
86.32
84.50
85.87
84.95
385,600
Dec 1, 2025
85.33
85.69
84.62
84.76
83.85
462,300
Nov 28, 2025
87.39
87.56
85.65
85.71
84.79
1,349,000
Nov 26, 2025
86.77
87.36
85.41
86.40
85.47
365,400
Nov 25, 2025
86.25
86.46
85.28
85.90
84.98
268,700
Nov 24, 2025
87.36
87.44
85.26
85.83
84.91
273,800
Nov 21, 2025
90.12
90.26
89.15
89.69
88.72
189,300
Nov 20, 2025
93.01
93.49
89.82
90.31
89.34
240,100
Nov 19, 2025
90.46
91.37
89.82
90.53
89.56
200,200
Nov 18, 2025
95.15
95.88
94.57
95.06
94.04
154,100
Nov 17, 2025
95.38
95.45
93.92
94.67
93.65
182,100
Nov 14, 2025
93.73
95.26
93.59
94.82
93.80
229,400
Nov 13, 2025
94.90
95.33
94.32
94.92
93.90
171,600
Nov 12, 2025
93.90
94.55
93.52
94.00
92.99
133,300
Nov 11, 2025
95.38
95.38
93.85
94.32
93.31
131,300
Nov 10, 2025
96.16
96.47
95.77
96.24
95.20
115,400
Nov 7, 2025
94.23
95.67
94.03
95.35
94.32
190,700
Nov 6, 2025
95.07
95.57
94.16
95.15
94.13
151,700
Nov 5, 2025
96.29
96.98
96.19
96.50
95.46
111,800
Nov 4, 2025
96.81
96.97
96.27
96.35
95.31
209,300
Nov 3, 2025
98.07
98.51
97.75
97.85
96.80
305,500
Oct 31, 2025
99.35
99.41
98.09
98.91
97.85
172,000
Oct 30, 2025
97.62
98.16
97.38
97.51
96.46
137,600
Oct 29, 2025
98.94
99.30
98.26
98.85
97.79
238,000
Oct 28, 2025
100.60
100.88
99.59
99.70
98.63
125,600
Oct 27, 2025
99.63
99.68
98.54
99.59
98.52
186,800
Oct 24, 2025
0.723
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 24, 2025
98.93
99.33
98.51
98.88
97.82
112,200
Oct 23, 2025
100.98
103.00
100.32
101.40
99.59
132,800
Oct 22, 2025
101.44
102.00
99.51
101.39
99.58
316,500
Oct 21, 2025
99.88
100.41
99.35
100.38
98.59
381,500
Oct 20, 2025
99.96
100.55
99.47
100.50
98.71
155,300
Oct 17, 2025
98.68
99.92
98.47
99.00
97.24
331,700
Oct 16, 2025
103.02
103.14
100.81
100.81
99.01
146,400
Oct 15, 2025
103.44
103.46
101.02
101.91
100.09
357,100
Oct 14, 2025
103.51
104.74
103.14
104.32
102.46
146,200
Oct 13, 2025
104.42
104.94
103.80
104.59
102.73
176,000
Oct 10, 2025
105.73
106.67
104.86
105.94
104.05
275,800
Oct 9, 2025
107.54
108.16
107.30
107.57
105.65
140,200
Oct 8, 2025
108.80
109.63
108.71
109.37
107.42
132,400
Oct 7, 2025
107.62
108.00
107.06
107.48
105.57
287,800
Oct 6, 2025
109.18
110.54
108.64
110.02
108.06
259,900
Oct 3, 2025
111.60
111.69
110.86
111.41
109.43
87,700
Oct 2, 2025
111.62
111.64
110.71
110.85
108.88
297,200
Oct 1, 2025
110.00
110.59
109.52
110.50
108.53
405,300
Sep 30, 2025
109.43
111.96
109.43
111.72
109.73
204,200
Sep 29, 2025
111.12
111.42
109.94
110.58
108.61
269,700
Sep 26, 2025
108.48
108.92
107.94
108.78
106.84
147,600
Sep 25, 2025
107.42
108.07
106.62
107.53
105.61
159,900
Sep 24, 2025
106.31
107.72
105.73
107.69
105.77
758,700
Sep 23, 2025
106.33
106.50
105.28
105.75
103.87
1,231,100
Sep 22, 2025
106.43
106.94
106.00
106.47
104.57
2,783,200
Sep 19, 2025
107.03
107.25
105.80
106.00
104.11
199,200
Sep 18, 2025
106.36
106.86
106.05
106.64
104.74
157,000
Sep 17, 2025
109.63
109.63
106.98
107.71
105.79
194,200
Sep 16, 2025
111.19
111.71
109.37
110.44
108.47
187,400
Sep 15, 2025
109.29
110.81
109.22
110.68
108.71
183,900
Sep 12, 2025
107.64
108.41
107.55
108.08
106.15
332,600
Sep 11, 2025
104.24
107.11
104.23
107.10
105.19
614,600
Sep 10, 2025
99.07
100.51
99.07
100.20
98.42
221,100
Sep 9, 2025
97.20
97.95
97.00
97.35
95.62
350,700
Sep 8, 2025
97.18
97.89
96.92
97.78
96.04
160,100
Sep 5, 2025
96.95
97.02
95.99
96.68
94.96
127,100
