BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	22.72	22.75	22.20	22.55	22.39	-1.14%	162,538
Oct 10, 2025	23.21	23.21	22.60	22.81	22.65	-1.68%	106,666
Oct 9, 2025	23.29	23.35	23.08	23.20	23.03	-0.90%	84,600
Oct 8, 2025	23.23	23.58	23.06	23.41	23.24	1.74%	98,322
Oct 7, 2025	23.00	23.21	22.95	23.01	22.84	-1.16%	104,540
Oct 6, 2025	23.59	23.61	23.19	23.28	23.11	-1.15%	152,778
Oct 3, 2025	23.62	23.82	23.55	23.55	23.38	-0.84%	109,599
Oct 2, 2025	23.60	23.81	23.46	23.75	23.58	0.64%	111,961
Oct 1, 2025	23.56	23.60	23.26	23.60	23.43	0.08%	73,926
Sep 30, 2025	23.46	23.64	23.23	23.58	23.41	0.08%	134,257
Sep 29, 2025	23.43	23.75	23.27	23.56	23.39	1.60%	189,625
Sep 26, 2025	23.03	23.32	22.95	23.19	23.02	1.05%	132,446
Sep 25, 2025	22.82	23.11	22.67	22.95	22.78	0.97%	101,099
Sep 24, 2025	22.70	22.87	22.51	22.73	22.57	1.70%	150,693
Sep 23, 2025	22.68	22.68	22.29	22.35	22.19	-1.67%	175,332
Sep 22, 2025	22.59	22.74	22.49	22.73	22.57	0.53%	279,451