BAE Systems plc (ETR:BSP)
Germany · Delayed Price · Currency is EUR 20.37
-0.18 (-0.88%)
Aug 29, 2025, 5:35 PM CET
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.50 | 20.78 | 20.33 | 20.37 | 20.37 | -0.88% | 106,986 |
| Aug 28, 2025 | 20.55 | 20.64 | 20.32 | 20.55 | 20.55 | 0.24% | 241,657 |
| Aug 27, 2025 | 20.64 | 20.68 | 20.45 | 20.50 | 20.50 | - | 46,049 |
| Aug 26, 2025 | 20.53 | 20.72 | 20.50 | 20.50 | 20.50 | 1.59% | 128,615 |
| Aug 25, 2025 | 20.38 | 20.53 | 20.05 | 20.18 | 20.18 | -1.32% | 79,134 |
| Aug 22, 2025 | 20.45 | 20.60 | 20.45 | 20.45 | 20.45 | 0.10% | 64,878 |
| Aug 21, 2025 | 20.27 | 20.53 | 20.24 | 20.43 | 20.43 | 1.54% | 96,178 |
| Aug 20, 2025 | 19.75 | 20.16 | 19.56 | 20.12 | 20.12 | 0.40% | 357,499 |
| Aug 19, 2025 | 20.72 | 20.74 | 19.86 | 20.04 | 20.04 | -3.88% | 253,906 |
| Aug 18, 2025 | 20.70 | 20.98 | 20.65 | 20.85 | 20.85 | 1.71% | 126,222 |
| Aug 15, 2025 | 20.77 | 20.77 | 20.35 | 20.50 | 20.50 | -1.25% | 230,981 |
| Aug 14, 2025 | 20.42 | 20.86 | 20.36 | 20.76 | 20.76 | 3.28% | 200,055 |
| Aug 13, 2025 | 20.31 | 20.47 | 20.10 | 20.10 | 20.10 | 0.40% | 147,294 |
| Aug 12, 2025 | 19.93 | 20.09 | 19.85 | 20.02 | 20.02 | 1.47% | 244,525 |
| Aug 11, 2025 | 19.76 | 19.98 | 19.66 | 19.73 | 19.73 | -1.25% | 259,026 |
| Aug 8, 2025 | 20.41 | 20.53 | 19.98 | 19.98 | 19.98 | -1.96% | 254,556 |
| Aug 7, 2025 | 21.01 | 21.10 | 20.30 | 20.38 | 20.38 | -4.68% | 269,723 |
| Aug 6, 2025 | 21.36 | 21.40 | 21.12 | 21.38 | 21.38 | 0.75% | 98,611 |
| Aug 5, 2025 | 21.23 | 21.40 | 21.15 | 21.22 | 21.22 | 0.66% | 103,861 |
| Aug 4, 2025 | 21.16 | 21.40 | 21.08 | 21.08 | 21.08 | 0.81% | 86,471 |
| Aug 1, 2025 | 20.78 | 20.94 | 20.64 | 20.91 | 20.91 | -0.10% | 161,531 |
| Jul 31, 2025 | 20.96 | 21.11 | 20.89 | 20.93 | 20.93 | 0.96% | 201,785 |
| Jul 30, 2025 | 20.77 | 20.98 | 20.36 | 20.73 | 20.73 | -1.89% | 232,203 |
| Jul 29, 2025 | 21.02 | 21.28 | 20.97 | 21.13 | 21.13 | 1.25% | 169,099 |
| Jul 28, 2025 | 21.23 | 21.29 | 20.85 | 20.87 | 20.87 | -1.93% | 167,864 |
| Jul 25, 2025 | 21.33 | 21.38 | 20.98 | 21.28 | 21.28 | -0.61% | 143,626 |
| Jul 24, 2025 | 21.68 | 21.84 | 21.36 | 21.41 | 21.41 | -0.93% | 131,346 |
| Jul 23, 2025 | 21.42 | 21.70 | 21.36 | 21.61 | 21.61 | 1.12% | 65,921 |
| Jul 22, 2025 | 22.01 | 22.01 | 21.37 | 21.37 | 21.37 | -2.82% | 217,978 |
| Jul 21, 2025 | 22.40 | 22.40 | 21.90 | 21.99 | 21.99 | -1.96% | 342,020 |
| Jul 18, 2025 | 22.17 | 22.46 | 22.14 | 22.43 | 22.43 | 1.68% | 238,261 |
| Jul 17, 2025 | 21.73 | 22.06 | 21.67 | 22.06 | 22.06 | 2.70% | 218,984 |
| Jul 16, 2025 | 21.77 | 21.78 | 21.48 | 21.48 | 21.48 | -1.15% | 114,253 |
| Jul 15, 2025 | 21.95 | 21.95 | 21.69 | 21.73 | 21.73 | -1.94% | 254,164 |
| Jul 14, 2025 | 22.02 | 22.18 | 21.96 | 22.16 | 22.16 | 1.33% | 137,589 |
| Jul 11, 2025 | 21.96 | 22.15 | 21.85 | 21.87 | 21.87 | -0.14% | 424,373 |
| Jul 10, 2025 | 21.86 | 22.12 | 21.80 | 21.90 | 21.90 | - | 399,851 |
| Jul 9, 2025 | 22.07 | 22.15 | 21.38 | 21.90 | 21.90 | 0.27% | 206,134 |
| Jul 8, 2025 | 21.89 | 22.03 | 21.72 | 21.84 | 21.84 | -0.41% | 349,980 |
| Jul 7, 2025 | 21.77 | 21.99 | 21.70 | 21.93 | 21.93 | 0.14% | 465,403 |
| Jul 4, 2025 | 21.89 | 21.90 | 21.64 | 21.90 | 21.90 | -0.14% | 94,315 |
| Jul 3, 2025 | 21.78 | 21.93 | 21.53 | 21.93 | 21.93 | 2.62% | 243,583 |
| Jul 2, 2025 | 21.82 | 21.83 | 21.21 | 21.37 | 21.37 | -2.15% | 111,897 |
| Jul 1, 2025 | 22.08 | 22.15 | 21.84 | 21.84 | 21.84 | -1.13% | 700,294 |
| Jun 30, 2025 | 22.09 | 22.15 | 21.98 | 22.09 | 22.09 | 0.96% | 345,593 |
| Jun 27, 2025 | 22.23 | 22.27 | 21.50 | 21.88 | 21.88 | -2.19% | 466,094 |
| Jun 26, 2025 | 21.54 | 22.37 | 21.52 | 22.37 | 22.37 | 4.34% | 621,313 |
| Jun 25, 2025 | 21.33 | 21.62 | 21.31 | 21.44 | 21.44 | 0.89% | 557,604 |
| Jun 24, 2025 | 21.55 | 21.97 | 21.20 | 21.25 | 21.25 | -4.06% | 433,741 |
| Jun 23, 2025 | 22.31 | 22.50 | 21.79 | 22.15 | 22.15 | -0.89% | 914,753 |