BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	24.32	24.48	24.15	24.24	24.24	-0.33%	164,361
Feb 26, 2026	24.46	24.46	24.07	24.32	24.32	0.16%	211,689
Feb 25, 2026	24.59	24.68	24.22	24.28	24.28	-1.38%	187,491
Feb 24, 2026	24.49	24.71	24.16	24.62	24.62	0.45%	117,108
Feb 23, 2026	24.50	24.68	24.33	24.51	24.51	-1.33%	86,696
Feb 20, 2026	24.77	24.96	24.56	24.84	24.84	0.04%	242,089
Feb 19, 2026	24.09	24.85	24.04	24.83	24.83	2.60%	338,244
Feb 18, 2026	24.48	24.77	23.90	24.20	24.20	4.58%	544,090
Feb 17, 2026	23.22	23.27	23.00	23.14	23.14	-0.77%	105,476
Feb 16, 2026	22.92	23.42	22.90	23.32	23.32	3.05%	87,099
Feb 13, 2026	22.21	22.82	22.21	22.63	22.63	2.72%	112,943
Feb 12, 2026	22.30	22.38	22.03	22.03	22.03	-0.18%	97,218
Feb 11, 2026	22.00	22.29	21.81	22.07	22.07	0.68%	99,568
Feb 10, 2026	22.38	22.38	21.92	21.92	21.92	-0.95%	145,819
Feb 9, 2026	21.84	22.28	21.83	22.13	22.13	2.03%	176,575
Feb 6, 2026	21.33	21.72	21.22	21.69	21.69	1.40%	120,642
Feb 5, 2026	21.44	21.71	21.23	21.39	21.39	-1.79%	257,743
Feb 4, 2026	22.42	22.76	21.78	21.78	21.78	-3.20%	290,233
Feb 3, 2026	22.45	22.67	22.24	22.50	22.50	0.90%	327,412
Feb 2, 2026	22.32	22.55	22.23	22.30	22.30	-2.36%	355,193
Jan 30, 2026	22.71	23.01	22.70	22.84	22.84	-0.70%	410,972
Jan 29, 2026	23.17	23.24	22.70	23.00	23.00	-0.86%	603,770
Jan 28, 2026	23.43	23.43	22.87	23.20	23.20	-0.04%	568,554
Jan 27, 2026	23.07	23.23	22.85	23.21	23.21	1.84%	372,976
Jan 26, 2026	23.58	23.62	22.62	22.79	22.79	-2.27%	240,856
Jan 23, 2026	22.87	23.43	22.83	23.32	23.32	1.92%	547,511
Jan 22, 2026	23.39	23.84	22.81	22.88	22.88	-3.62%	566,139
Jan 21, 2026	23.66	23.97	23.40	23.74	23.74	-0.84%	546,854
Jan 20, 2026	23.90	24.00	23.61	23.94	23.94	-0.83%	756,264
Jan 19, 2026	24.38	24.70	24.10	24.14	24.14	0.75%	146,057
Jan 16, 2026	23.84	24.12	23.80	23.96	23.96	1.14%	276,262
Jan 15, 2026	23.55	23.72	23.48	23.69	23.69	0.72%	208,595
Jan 14, 2026	24.07	24.07	23.36	23.52	23.52	-2.89%	364,354
Jan 13, 2026	24.05	24.47	23.89	24.22	24.22	-0.74%	411,930
Jan 12, 2026	24.22	24.70	24.21	24.40	24.40	1.96%	527,240
Jan 9, 2026	23.66	24.03	23.63	23.93	23.93	1.27%	390,915
Jan 8, 2026	22.80	23.95	22.80	23.63	23.63	5.21%	839,540
Jan 7, 2026	22.00	22.46	21.87	22.46	22.46	3.31%	385,737
Jan 6, 2026	21.50	22.00	21.42	21.74	21.74	1.49%	395,039
Jan 5, 2026	21.00	21.44	21.00	21.42	21.42	5.83%	428,484
Jan 2, 2026	19.70	20.35	19.68	20.24	20.24	2.87%	154,099
Dec 30, 2025	19.64	19.76	19.62	19.68	19.68	0.43%	28,448
Dec 29, 2025	19.51	19.73	19.34	19.59	19.59	-0.25%	167,390
Dec 23, 2025	19.81	19.89	19.42	19.64	19.64	-0.56%	52,190
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