BAE Systems plc (ETR:BSP)
Germany · Delayed Price · Currency is EUR 26.08
+0.43 (1.68%)
Apr 17, 2026, 6:16 PM CET
ETR:BSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 25.59 | 26.47 | 25.56 | 26.00 | 26.00 | 1.64% | 183,336 |
| Apr 16, 2026 | 25.96 | 26.04 | 25.45 | 25.58 | 25.58 | -1.54% | 56,826 |
| Apr 15, 2026 | 25.76 | 26.11 | 25.69 | 25.98 | 25.98 | 0.78% | 33,380 |
| Apr 14, 2026 | 25.67 | 25.84 | 25.40 | 25.78 | 25.78 | -0.77% | 43,119 |
| Apr 13, 2026 | 25.44 | 26.03 | 25.25 | 25.98 | 25.98 | 2.12% | 179,537 |
| Apr 10, 2026 | 26.12 | 26.27 | 25.08 | 25.44 | 25.44 | -2.79% | 99,080 |
| Apr 9, 2026 | 26.39 | 26.46 | 26.07 | 26.17 | 26.17 | -0.61% | 65,332 |
| Apr 8, 2026 | 26.32 | 26.58 | 25.96 | 26.33 | 26.33 | 0.88% | 107,392 |
| Apr 7, 2026 | 26.17 | 26.26 | 25.85 | 26.10 | 26.10 | -0.87% | 96,093 |
| Apr 2, 2026 | 26.18 | 26.42 | 25.97 | 26.33 | 26.33 | -0.27% | 60,709 |
| Apr 1, 2026 | 25.52 | 26.50 | 25.33 | 26.40 | 26.40 | 4.55% | 175,419 |
| Mar 31, 2026 | 24.49 | 25.35 | 24.44 | 25.25 | 25.25 | 2.02% | 55,713 |
| Mar 30, 2026 | 23.72 | 24.75 | 23.72 | 24.75 | 24.75 | 3.77% | 110,620 |
| Mar 27, 2026 | 24.24 | 24.24 | 23.74 | 23.85 | 23.85 | -2.45% | 133,166 |
| Mar 26, 2026 | 24.65 | 24.85 | 24.39 | 24.45 | 24.45 | -2.40% | 58,915 |
| Mar 25, 2026 | 25.00 | 25.12 | 24.83 | 25.05 | 25.05 | 2.54% | 58,483 |
| Mar 24, 2026 | 24.63 | 24.65 | 24.14 | 24.43 | 24.43 | -1.41% | 116,971 |
| Mar 23, 2026 | 25.23 | 25.60 | 24.78 | 24.78 | 24.78 | -4.29% | 292,458 |
| Mar 20, 2026 | 26.57 | 26.67 | 25.79 | 25.89 | 25.89 | -2.96% | 100,970 |
| Mar 19, 2026 | 27.11 | 27.15 | 26.26 | 26.68 | 26.68 | -1.08% | 110,703 |
| Mar 18, 2026 | 26.97 | 27.43 | 26.94 | 26.97 | 26.97 | -0.52% | 49,620 |
| Mar 17, 2026 | 26.73 | 27.23 | 26.64 | 27.11 | 27.11 | 0.59% | 89,293 |
| Mar 16, 2026 | 27.00 | 27.06 | 26.64 | 26.95 | 26.95 | 1.05% | 81,142 |
| Mar 13, 2026 | 26.50 | 26.88 | 26.34 | 26.67 | 26.67 | 0.11% | 84,362 |
| Mar 12, 2026 | 26.42 | 26.90 | 26.41 | 26.64 | 26.64 | 3.06% | 233,907 |
| Mar 11, 2026 | 26.00 | 26.00 | 25.33 | 25.85 | 25.85 | -0.77% | 105,983 |
| Mar 10, 2026 | 25.71 | 26.19 | 25.63 | 26.05 | 26.05 | -0.69% | 90,930 |
| Mar 9, 2026 | 25.58 | 26.30 | 25.26 | 26.23 | 26.23 | 2.22% | 378,608 |
| Mar 6, 2026 | 25.04 | 25.76 | 25.04 | 25.66 | 25.66 | 3.38% | 255,541 |
| Mar 5, 2026 | 26.43 | 26.43 | 24.73 | 24.82 | 24.82 | -3.84% | 336,749 |
| Mar 4, 2026 | 25.66 | 26.35 | 25.42 | 25.81 | 25.81 | 1.85% | 165,502 |
| Mar 3, 2026 | 25.61 | 25.71 | 25.11 | 25.34 | 25.34 | -0.98% | 189,916 |
| Mar 2, 2026 | 25.90 | 26.14 | 25.18 | 25.59 | 25.59 | 5.57% | 605,510 |
| 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 |