Skip to main content
logo
BAE Systems plc (ETR:BSP)
Germany flag Germany · Delayed Price · Currency is EUR
22.61
-0.31 (-1.35%)
May 8, 2026, 6:09 PM CET

ETR:BSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202623.0423.0922.4122.5222.52-2.60%158,337
May 7, 202624.1224.1322.7823.1223.12-4.54%133,716
May 6, 202624.3624.5723.9724.2224.220.58%61,853
May 5, 202623.5824.2123.5024.0824.082.91%96,449
May 4, 202623.3023.6823.2123.4023.40-1.22%47,662
Apr 30, 202623.1123.7423.0523.6923.692.24%191,428
Apr 29, 202623.4523.4523.0823.1723.17-1.74%36,563
Apr 28, 202623.6223.8223.4523.5823.580.34%35,453
Apr 27, 202623.4323.7123.3423.5023.500.82%56,975
Apr 24, 202623.7123.7823.2523.3123.31-3.36%94,606
Apr 23, 202623.8424.2023.5724.1224.12-1.15%55,524
Apr 22, 202624.8024.8724.4024.4024.14-1.01%73,312
Apr 21, 202625.8325.8324.6524.6524.38-4.01%83,030
Apr 20, 202625.7525.8825.6225.6825.40-1.23%99,587
Apr 17, 202625.5926.4725.5626.0025.721.64%183,336
Apr 16, 202625.9626.0425.4525.5825.30-1.54%56,826
Apr 15, 202625.7626.1125.6925.9825.700.78%33,380
Apr 14, 202625.6725.8425.4025.7825.50-0.77%43,119
Apr 13, 202625.4426.0325.2525.9825.702.12%179,537
Apr 10, 202626.1226.2725.0825.4425.17-2.79%99,080
Apr 9, 202626.3926.4626.0726.1725.89-0.61%65,332
Apr 8, 202626.3226.5825.9626.3326.050.88%107,392
Apr 7, 202626.1726.2625.8526.1025.82-0.87%96,093
Apr 2, 202626.1826.4225.9726.3326.05-0.27%60,709
Apr 1, 202625.5226.5025.3326.4026.124.55%175,419
Mar 31, 202624.4925.3524.4425.2524.982.02%55,713
Mar 30, 202623.7224.7523.7224.7524.483.77%110,620
Mar 27, 202624.2424.2423.7423.8523.59-2.45%133,166
Mar 26, 202624.6524.8524.3924.4524.19-2.40%58,915
Mar 25, 202625.0025.1224.8325.0524.782.54%58,483
Mar 24, 202624.6324.6524.1424.4324.17-1.41%116,971
Mar 23, 202625.2325.6024.7824.7824.51-4.29%292,458
Mar 20, 202626.5726.6725.7925.8925.61-2.96%100,970
Mar 19, 202627.1127.1526.2626.6826.39-1.08%110,703
Mar 18, 202626.9727.4326.9426.9726.68-0.52%49,620
Mar 17, 202626.7327.2326.6427.1126.820.59%89,293
Mar 16, 202627.0027.0626.6426.9526.661.05%81,142
Mar 13, 202626.5026.8826.3426.6726.380.11%84,362
Mar 12, 202626.4226.9026.4126.6426.353.06%233,907
Mar 11, 202626.0026.0025.3325.8525.57-0.77%105,983
Mar 10, 202625.7126.1925.6326.0525.77-0.69%90,930
Mar 9, 202625.5826.3025.2626.2325.952.22%378,608
Mar 6, 202625.0425.7625.0425.6625.383.38%255,541
Mar 5, 202626.4326.4324.7324.8224.55-3.84%336,749
Mar 4, 202625.6626.3525.4225.8125.531.85%165,502
Mar 3, 202625.6125.7125.1125.3425.07-0.98%189,916
Mar 2, 202625.9026.1425.1825.5925.315.57%605,510
Feb 27, 202624.3224.4824.1524.2423.98-0.33%164,361
Feb 26, 202624.4624.4624.0724.3224.060.16%211,689
Feb 25, 202624.5924.6824.2224.2824.02-1.38%187,491