Skip to main content
logo
BAE Systems plc (ETR:BSP)
Germany flag Germany · Delayed Price · Currency is EUR
23.85
-0.60 (-2.45%)
At close: Mar 27, 2026

ETR:BSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.2424.2423.7423.8523.85-2.45%133,166
Mar 26, 202624.6524.8524.3924.4524.45-2.40%58,915
Mar 25, 202625.0025.1224.8325.0525.052.54%58,483
Mar 24, 202624.6324.6524.1424.4324.43-1.41%116,971
Mar 23, 202625.2325.6024.7824.7824.78-4.29%292,458
Mar 20, 202626.5726.6725.7925.8925.89-2.96%100,970
Mar 19, 202627.1127.1526.2626.6826.68-1.08%110,703
Mar 18, 202626.9727.4326.9426.9726.97-0.52%49,620
Mar 17, 202626.7327.2326.6427.1127.110.59%89,293
Mar 16, 202627.0027.0626.6426.9526.951.05%81,142
Mar 13, 202626.5026.8826.3426.6726.670.11%84,362
Mar 12, 202626.4226.9026.4126.6426.643.06%233,907
Mar 11, 202626.0026.0025.3325.8525.85-0.77%105,983
Mar 10, 202625.7126.1925.6326.0526.05-0.69%90,930
Mar 9, 202625.5826.3025.2626.2326.232.22%378,608
Mar 6, 202625.0425.7625.0425.6625.663.38%255,541
Mar 5, 202626.4326.4324.7324.8224.82-3.84%336,749
Mar 4, 202625.6626.3525.4225.8125.811.85%165,502
Mar 3, 202625.6125.7125.1125.3425.34-0.98%189,916
Mar 2, 202625.9026.1425.1825.5925.595.57%605,510
Feb 27, 202624.3224.4824.1524.2424.24-0.33%164,361
Feb 26, 202624.4624.4624.0724.3224.320.16%211,689
Feb 25, 202624.5924.6824.2224.2824.28-1.38%187,491
Feb 24, 202624.4924.7124.1624.6224.620.45%117,108
Feb 23, 202624.5024.6824.3324.5124.51-1.33%86,696
Feb 20, 202624.7724.9624.5624.8424.840.04%242,089
Feb 19, 202624.0924.8524.0424.8324.832.60%338,244
Feb 18, 202624.4824.7723.9024.2024.204.58%544,090
Feb 17, 202623.2223.2723.0023.1423.14-0.77%105,476
Feb 16, 202622.9223.4222.9023.3223.323.05%87,099
Feb 13, 202622.2122.8222.2122.6322.632.72%112,943
Feb 12, 202622.3022.3822.0322.0322.03-0.18%97,218
Feb 11, 202622.0022.2921.8122.0722.070.68%99,568
Feb 10, 202622.3822.3821.9221.9221.92-0.95%145,819
Feb 9, 202621.8422.2821.8322.1322.132.03%176,575
Feb 6, 202621.3321.7221.2221.6921.691.40%120,642
Feb 5, 202621.4421.7121.2321.3921.39-1.79%257,743
Feb 4, 202622.4222.7621.7821.7821.78-3.20%290,233
Feb 3, 202622.4522.6722.2422.5022.500.90%327,412
Feb 2, 202622.3222.5522.2322.3022.30-2.36%355,193
Jan 30, 202622.7123.0122.7022.8422.84-0.70%410,972
Jan 29, 202623.1723.2422.7023.0023.00-0.86%603,770
Jan 28, 202623.4323.4322.8723.2023.20-0.04%568,554
Jan 27, 202623.0723.2322.8523.2123.211.84%372,976
Jan 26, 202623.5823.6222.6222.7922.79-2.27%240,856
Jan 23, 202622.8723.4322.8323.3223.321.92%547,511
Jan 22, 202623.3923.8422.8122.8822.88-3.62%566,139
Jan 21, 202623.6623.9723.4023.7423.74-0.84%546,854
Jan 20, 202623.9024.0023.6123.9423.94-0.83%756,264
Jan 19, 202624.3824.7024.1024.1424.140.75%146,057