Skip to main content
logo
BAE Systems plc (ETR:BSP)
Germany flag Germany · Delayed Price · Currency is EUR
22.72
-0.19 (-0.83%)
Sep 7, 2026, 6:23 PM CET

ETR:BSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 202622.8923.0022.7622.80--0.22%18,025
Sep 4, 202623.0123.0822.7622.8522.85-0.82%27,097
Sep 3, 202623.1023.1022.8223.0423.04-0.48%41,997
Sep 2, 202623.5723.5723.0723.1523.15-1.78%57,025
Sep 1, 202623.2723.9023.2723.5723.570.68%66,987
Aug 31, 202624.1824.1823.1423.4123.41-2.09%37,836
Aug 28, 202624.1624.2323.7723.9123.91-2.49%70,733
Aug 27, 202624.3824.7324.0924.5224.520.29%29,853
Aug 26, 202624.4624.6624.1724.4524.45-1.01%54,472
Aug 25, 202624.6624.8324.5224.7024.70-31,120
Aug 24, 202624.7924.8724.4724.7024.70-0.52%35,505
Aug 21, 202624.7524.9424.7224.8324.83-1.08%45,235
Aug 20, 202625.0025.4024.9625.1025.10-0.40%27,397
Aug 19, 202625.9726.1525.2025.2025.20-2.89%52,762
Aug 18, 202626.0926.2025.8025.9525.95-0.69%60,477
Aug 17, 202626.3826.5326.1326.1326.13-0.99%46,343
Aug 14, 202626.2826.6126.2826.3926.390.76%33,206
Aug 13, 202626.6726.7526.1926.1926.19-1.10%42,890
Aug 12, 202626.2626.6726.2426.4826.481.22%39,017
Aug 11, 202626.1026.3326.0826.1626.16-0.65%76,672
Aug 10, 202625.8726.4025.7926.3326.331.90%75,814
Aug 7, 202625.9326.2425.7525.8425.840.74%58,952
Aug 6, 202625.3925.8725.3625.6525.651.62%78,635
Aug 5, 202625.9725.9725.2125.2425.24-0.79%68,603
Aug 4, 202625.5525.8225.4225.4425.442.83%137,144
Aug 3, 202624.6825.0824.5524.7424.741.02%99,309
Jul 31, 202624.1424.9524.1124.4924.492.51%99,428
Jul 30, 202623.5324.1823.4523.8923.891.83%139,670
Jul 29, 202623.6723.9423.2123.4623.46-0.89%93,673
Jul 28, 202623.6824.0123.5823.6723.671.33%143,620
Jul 27, 202623.4323.5322.8723.3623.361.30%101,071
Jul 24, 202622.8423.1522.8023.0623.060.22%32,632
Jul 23, 202622.7723.3622.6423.0123.011.90%35,310
Jul 22, 202622.3922.7422.3622.5822.581.39%40,087
Jul 21, 202622.7022.8621.8722.2722.271.04%109,013
Jul 20, 202622.2022.2622.0422.0422.04-0.36%60,114
Jul 17, 202621.5522.2421.4922.1222.122.50%102,693
Jul 16, 202621.1621.5821.1621.5821.580.56%57,478
Jul 15, 202621.3921.6121.3521.4621.46-0.56%50,402
Jul 14, 202621.6921.8721.3221.5821.58-0.55%71,866
Jul 13, 202621.8621.8921.6321.7021.70-0.50%35,033
Jul 10, 202621.6721.8121.5021.8121.810.65%35,754
Jul 9, 202622.6522.7121.6721.6721.67-3.73%103,774
Jul 8, 202623.0023.0022.4322.5122.51-2.51%105,158
Jul 7, 202623.7523.9323.0623.0923.09-2.04%74,675
Jul 6, 202623.2423.7723.2423.5723.572.39%142,993
Jul 3, 202623.2723.2722.8623.0223.02-1.07%42,501
Jul 2, 202622.0123.4422.0123.2723.276.45%155,330
Jul 1, 202621.4722.0421.4621.8621.862.58%82,107
Jun 30, 202621.1921.4521.0221.3121.311.57%174,190