BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	19.64	19.81	19.64	19.75	19.75	-0.50%	80,317
Dec 19, 2025	19.69	19.90	19.65	19.85	19.85	1.12%	78,559
Dec 18, 2025	19.35	19.63	19.21	19.63	19.63	2.61%	121,658
Dec 17, 2025	19.05	19.37	18.96	19.13	19.13	0.58%	81,907
Dec 16, 2025	19.09	19.09	18.80	19.02	19.02	-2.14%	63,204
Dec 15, 2025	19.26	19.46	19.11	19.44	19.44	0.67%	89,774
Dec 12, 2025	19.42	19.50	19.31	19.31	19.31	-0.39%	35,092
Dec 11, 2025	19.60	19.66	19.30	19.38	19.38	-1.07%	86,215
Dec 10, 2025	19.60	19.68	19.36	19.59	19.59	-0.91%	69,933
Dec 9, 2025	19.73	19.97	19.68	19.77	19.77	1.38%	159,170
Dec 8, 2025	19.27	19.63	19.23	19.50	19.50	1.99%	192,977
Dec 5, 2025	19.21	19.28	19.07	19.12	19.12	-1.09%	149,134
Dec 4, 2025	19.09	19.35	18.88	19.33	19.33	3.56%	60,061
Dec 3, 2025	18.66	18.79	18.48	18.67	18.67	0.51%	68,773
Dec 2, 2025	18.23	18.61	18.06	18.57	18.57	2.54%	222,603
Dec 1, 2025	18.42	18.46	18.11	18.11	18.11	-3.77%	75,021
Nov 28, 2025	18.83	18.98	18.77	18.82	18.82	-0.37%	63,007
Nov 27, 2025	18.92	18.96	18.70	18.89	18.89	1.56%	106,661
Nov 26, 2025	18.61	18.82	18.56	18.60	18.60	0.32%	51,145
Nov 25, 2025	18.79	18.93	18.46	18.54	18.54	-1.77%	124,338
Nov 24, 2025	19.15	19.40	18.83	18.88	18.88	-2.71%	191,729
Nov 21, 2025	19.70	19.74	19.23	19.40	19.40	-3.39%	132,173
Nov 20, 2025	19.79	20.26	19.79	20.08	20.08	3.51%	133,636
Nov 19, 2025	20.36	20.42	19.37	19.40	19.40	-5.37%	114,713
Nov 18, 2025	20.19	20.73	20.18	20.50	20.50	0.39%	45,922
Nov 17, 2025	20.45	20.78	20.42	20.42	20.42	0.29%	37,227
Nov 14, 2025	20.25	20.47	20.02	20.36	20.36	-0.39%	59,420
Nov 13, 2025	20.25	20.48	20.24	20.44	20.44	0.94%	45,218
Nov 12, 2025	20.39	20.61	20.25	20.25	20.25	-0.69%	73,877
Nov 11, 2025	20.59	20.69	20.39	20.39	20.39	-1.40%	37,054
Nov 10, 2025	20.78	20.89	20.63	20.68	20.68	1.03%	46,917
Nov 7, 2025	20.47	20.55	20.30	20.47	20.47	-0.97%	37,893
Nov 6, 2025	21.11	21.11	20.43	20.67	20.67	-2.08%	88,898
Nov 5, 2025	20.92	21.11	20.81	21.11	21.11	-0.05%	49,098
Nov 4, 2025	21.11	21.22	20.89	21.12	21.12	-0.80%	58,326
Nov 3, 2025	21.53	21.53	21.18	21.29	21.29	-0.47%	80,446
Oct 31, 2025	21.17	21.56	21.09	21.39	21.39	1.47%	47,118
Oct 30, 2025	21.08	21.22	21.03	21.08	21.08	-0.14%	27,434
Oct 29, 2025	21.40	21.47	21.11	21.11	21.11	-1.91%	48,076
Oct 28, 2025	21.21	21.72	21.16	21.52	21.52	1.08%	60,866
Oct 27, 2025	21.44	21.56	21.12	21.29	21.29	0.05%	56,445
Oct 24, 2025	21.42	21.48	21.09	21.28	21.28	-1.02%	35,151
Oct 23, 2025	21.66	21.76	21.50	21.50	21.50	-0.19%	19,543
Oct 22, 2025	21.77	22.03	21.54	21.54	21.38	0.33%	50,751
Oct 21, 2025	21.73	21.73	21.23	21.47	21.32	-0.19%	64,171
Oct 20, 2025	21.40	21.53	21.29	21.51	21.35	2.23%	98,793
Oct 17, 2025	21.33	21.40	21.04	21.04	20.89	-4.54%	82,887
Oct 16, 2025	21.67	22.14	21.59	22.04	21.88	0.82%	79,595
Oct 15, 2025	22.35	22.37	21.86	21.86	21.70	-2.24%	94,023
Oct 14, 2025	22.47	22.50	22.03	22.36	22.20	-0.84%	104,116