Skip to main content
logo
BAE Systems plc (ETR:BSP)
Germany flag Germany · Delayed Price · Currency is EUR
20.47
-0.20 (-0.97%)
Nov 7, 2025, 5:35 PM CET

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202520.4720.5520.3020.4720.47-0.97%37,893
Nov 6, 202521.1121.1120.4320.6720.67-2.08%88,898
Nov 5, 202520.9221.1120.8121.1121.11-0.05%49,098
Nov 4, 202521.1121.2220.8921.1221.12-0.80%58,326
Nov 3, 202521.5321.5321.1821.2921.29-0.47%80,446
Oct 31, 202521.1721.5621.0921.3921.391.47%47,118
Oct 30, 202521.0821.2221.0321.0821.08-0.14%27,434
Oct 29, 202521.4021.4721.1121.1121.11-1.91%48,076
Oct 28, 202521.2121.7221.1621.5221.521.08%60,866
Oct 27, 202521.4421.5621.1221.2921.290.05%56,445
Oct 24, 202521.4221.4821.0921.2821.28-1.02%35,151
Oct 23, 202521.6621.7621.5021.5021.50-0.19%19,543
Oct 22, 202521.7722.0321.5421.5421.390.33%50,751
Oct 21, 202521.7321.7321.2321.4721.32-0.19%64,171
Oct 20, 202521.4021.5321.2921.5121.362.23%98,793
Oct 17, 202521.3321.4021.0421.0420.89-4.54%82,887
Oct 16, 202521.6722.1421.5922.0421.880.82%79,595
Oct 15, 202522.3522.3721.8621.8621.70-2.24%94,023
Oct 14, 202522.4722.5022.0322.3622.20-0.84%104,116
Oct 13, 202522.7222.7522.2022.5522.39-1.14%162,538
Oct 10, 202523.2123.2122.6022.8122.65-1.68%106,666
Oct 9, 202523.2923.3523.0823.2023.03-0.90%84,600
Oct 8, 202523.2323.5823.0623.4123.241.74%98,322
Oct 7, 202523.0023.2122.9523.0122.84-1.16%104,540
Oct 6, 202523.5923.6123.1923.2823.11-1.15%152,778
Oct 3, 202523.6223.8223.5523.5523.38-0.84%109,599
Oct 2, 202523.6023.8123.4623.7523.580.64%111,961
Oct 1, 202523.5623.6023.2623.6023.430.08%73,926
Sep 30, 202523.4623.6423.2323.5823.410.08%134,257
Sep 29, 202523.4323.7523.2723.5623.391.60%189,625
Sep 26, 202523.0323.3222.9523.1923.031.05%132,446
Sep 25, 202522.8223.1122.6722.9522.790.97%101,099
Sep 24, 202522.7022.8722.5122.7322.571.70%150,693
Sep 23, 202522.6822.6822.2922.3522.19-1.67%175,332
Sep 22, 202522.5922.7422.4922.7322.570.53%279,451
Sep 19, 202522.5822.8322.4722.6122.45-0.09%224,668
Sep 18, 202522.8422.8622.5122.6322.470.18%63,937
Sep 17, 202523.2323.3322.5622.5922.43-2.71%225,430
Sep 16, 202523.4923.6123.1023.2223.06-0.60%217,376
Sep 15, 202523.0023.3623.0023.3623.201.57%95,443
Sep 12, 202522.7823.1022.6823.0022.842.54%167,616
Sep 11, 202521.4522.5621.4522.4322.275.50%199,789
Sep 10, 202521.0421.3220.9121.2621.112.71%119,947
Sep 9, 202520.5520.8320.5420.7020.560.29%98,409
Sep 8, 202520.7120.7920.4820.6420.500.68%59,990
Sep 5, 202520.3820.7120.3620.5020.360.24%72,273
Sep 4, 202520.5520.5820.2520.4520.31-0.49%80,331
Sep 3, 202520.5220.5820.3620.5520.410.64%114,669
Sep 2, 202520.7720.8320.3320.4220.28-2.11%103,824
Sep 1, 202520.8221.0720.7620.8620.712.41%129,068