BAE SYSTEMS PLC /FI/ (BAESY)
Industry: Aerospace & Defense
BAE Systems plc
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2026 | 98.54 | 99.08 | 98.25 | 98.96 | 188,100 |
| Nov 5, 2026 | 101.28 | 102.19 | 100.40 | 100.55 | 349,941 |
| Nov 4, 2026 | 110.31 | 110.43 | 106.32 | 106.32 | 169,677 |
| Nov 3, 2026 | 110.90 | 111.53 | 110.84 | 110.89 | 111,540 |
| Nov 2, 2026 | 111.47 | 111.60 | 110.31 | 110.85 | 191,328 |
| Oct 30, 2026 | 110.02 | 110.68 | 109.73 | 110.20 | 214,333 |
| Oct 29, 2026 | 110.80 | 112.22 | 110.58 | 110.90 | 259,107 |
| Oct 28, 2026 | 108.46 | 108.48 | 107.42 | 107.78 | 242,745 |
| Oct 27, 2026 | 107.60 | 108.66 | 107.29 | 108.44 | 131,046 |
| Oct 26, 2026 | 105.04 | 107.40 | 105.04 | 107.40 | 246,928 |
| Oct 23, 2026 | 102.01 | 103.40 | 101.50 | 103.33 | 222,716 |
| Oct 22, 2026 | 105.55 | 105.55 | 103.38 | 104.17 | 166,548 |
| Oct 21, 2026 | 104.52 | 104.59 | 102.22 | 102.67 | 112,285 |
| Oct 20, 2026 | 103.27 | 104.86 | 103.21 | 103.91 | 131,442 |
| Oct 19, 2026 | 103.54 | 104.01 | 103.06 | 103.70 | 227,717 |
| Oct 16, 2026 | 106.30 | 106.36 | 105.29 | 105.72 | 181,648 |
| Oct 15, 2026 | 102.21 | 102.97 | 101.32 | 102.97 | 402,104 |
| Oct 14, 2026 | 99.71 | 100.59 | 99.63 | 99.88 | 177,054 |
| Oct 13, 2026 | 99.55 | 99.80 | 98.29 | 98.44 | 258,643 |
| Oct 12, 2026 | 100.44 | 100.51 | 99.24 | 99.35 | 167,717 |
| Name | Shares | % | Source |
|---|---|---|---|
Altrius Capital Management Inc | 106.2K | -- | 13F |
FIRST MERCHANTS CORP | 63.0K | -- | 13F |
SIT INVESTMENT ASSOCIATES INC | 35.7K | -- | 13F |
Henry James International Management Inc. | 30.1K | -- | 13F |
RHUMBLINE ADVISERS | 10.1K | -- | 13F |
Sterling Capital Management LLC | 9.2K | -- | 13F |
Calydon Capital | 7.1K | -- | 13F |
RNC CAPITAL MANAGEMENT LLC | 5.5K | -- | 13F |
GAMMA Investing LLC | 4.4K | -- | 13F |
PNC FINANCIAL SERVICES GROUP, INC. | 4.1K | -- | 13F |
BAE Systems plc is a global defense, aerospace, and security enterprise.
Its extensive operations are structured across five principal divisions. The Electronic Systems segment develops and supplies a wide array of advanced electronic solutions, including electronic warfare systems, navigation technologies, sophisticated electro-optical sensors, aerospace controls, and precision guidance and communication systems, alongside space electronics and electric propulsion. The Cyber & Intelligence segment provides critical services to governmental bodies, encompassing the modernization and cyber protection of military assets, comprehensive systems engineering, C5ISR capabilities, and data intelligence solutions designed to counter national threats, prevent fraud, ensure regulatory compliance, and deliver enterprise-level digital services. Within the United States, its Platforms & Services segment manufactures combat vehicles, weapons, and munitions, while also offering ship repair services and managing government-owned munitions facilities. The Air segment is dedicated to the full lifecycle of combat and jet trainer aircraft, from development and manufacturing to upgrades and support. Lastly, the Maritime segment designs, constructs, and maintains surface warships, submarines, and naval weaponry, including torpedoes, radars, command systems, naval guns, missile launchers, and precision munitions. Founded in 1970, BAE Systems plc maintains its headquarters in Farnborough, United Kingdom.
based on 731.22M shares outstanding
30d Avg
207.63K
60d Avg
204.55K
90d Avg
241.64K