BAE Systems plc (ETR:BSP)
Germany · Delayed Price · Currency is EUR 22.91
-0.24 (-1.04%)
Sep 25, 2026, 5:37 PM CET
ETR:BSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.97 | 23.12 | 22.77 | 22.90 | 22.90 | -0.69% | 45,315 |
| Sep 24, 2026 | 23.39 | 23.45 | 23.06 | 23.06 | 23.06 | -2.45% | 35,307 |
| Sep 23, 2026 | 23.59 | 23.71 | 23.18 | 23.64 | 23.64 | 1.46% | 72,724 |
| Sep 22, 2026 | 23.87 | 23.92 | 23.21 | 23.30 | 23.30 | -2.47% | 57,242 |
| Sep 21, 2026 | 23.60 | 23.89 | 23.57 | 23.89 | 23.89 | 1.19% | 80,134 |
| Sep 18, 2026 | 23.79 | 24.00 | 23.61 | 23.61 | 23.61 | -0.38% | 50,688 |
| Sep 17, 2026 | 23.89 | 24.11 | 23.64 | 23.70 | 23.70 | 0.64% | 71,988 |
| Sep 16, 2026 | 23.39 | 23.76 | 23.31 | 23.55 | 23.55 | 1.55% | 88,754 |
| Sep 15, 2026 | 22.69 | 23.30 | 22.59 | 23.19 | 23.19 | 2.07% | 75,296 |
| Sep 14, 2026 | 22.40 | 22.80 | 22.38 | 22.72 | 22.72 | 2.67% | 53,901 |
| Sep 11, 2026 | 22.39 | 22.61 | 21.78 | 22.13 | 22.13 | -0.81% | 84,866 |
| Sep 10, 2026 | 22.03 | 22.38 | 21.91 | 22.31 | 22.31 | 1.00% | 23,678 |
| Sep 9, 2026 | 22.30 | 22.49 | 22.09 | 22.09 | 22.09 | -2.52% | 32,372 |
| Sep 8, 2026 | 22.71 | 22.91 | 22.57 | 22.66 | 22.66 | -0.13% | 26,648 |
| Sep 7, 2026 | 22.89 | 23.00 | 22.69 | 22.69 | 22.69 | -0.70% | 33,096 |
| Sep 4, 2026 | 23.01 | 23.08 | 22.76 | 22.85 | 22.85 | -0.82% | 27,097 |
| Sep 3, 2026 | 23.10 | 23.10 | 22.82 | 23.04 | 23.04 | -0.48% | 41,997 |
| Sep 2, 2026 | 23.57 | 23.57 | 23.07 | 23.15 | 23.15 | -1.78% | 57,025 |
| Sep 1, 2026 | 23.27 | 23.90 | 23.27 | 23.57 | 23.57 | 0.68% | 66,987 |
| Aug 31, 2026 | 24.18 | 24.18 | 23.14 | 23.41 | 23.41 | -2.09% | 37,836 |
| Aug 28, 2026 | 24.16 | 24.23 | 23.77 | 23.91 | 23.91 | -2.49% | 70,733 |
| Aug 27, 2026 | 24.38 | 24.73 | 24.09 | 24.52 | 24.52 | 0.29% | 29,853 |
| Aug 26, 2026 | 24.46 | 24.66 | 24.17 | 24.45 | 24.45 | -1.01% | 54,472 |
| Aug 25, 2026 | 24.66 | 24.83 | 24.52 | 24.70 | 24.70 | - | 31,120 |
| Aug 24, 2026 | 24.79 | 24.87 | 24.47 | 24.70 | 24.70 | -0.52% | 35,505 |
| Aug 21, 2026 | 24.75 | 24.94 | 24.72 | 24.83 | 24.83 | -1.08% | 45,235 |
| Aug 20, 2026 | 25.00 | 25.40 | 24.96 | 25.10 | 25.10 | -0.40% | 27,397 |
| Aug 19, 2026 | 25.97 | 26.15 | 25.20 | 25.20 | 25.20 | -2.89% | 52,762 |
| Aug 18, 2026 | 26.09 | 26.20 | 25.80 | 25.95 | 25.95 | -0.69% | 60,477 |
| Aug 17, 2026 | 26.38 | 26.53 | 26.13 | 26.13 | 26.13 | -0.99% | 46,343 |
| Aug 14, 2026 | 26.28 | 26.61 | 26.28 | 26.39 | 26.39 | 0.76% | 33,206 |
| Aug 13, 2026 | 26.67 | 26.75 | 26.19 | 26.19 | 26.19 | -1.10% | 42,890 |
| Aug 12, 2026 | 26.26 | 26.67 | 26.24 | 26.48 | 26.48 | 1.22% | 39,017 |
| Aug 11, 2026 | 26.10 | 26.33 | 26.08 | 26.16 | 26.16 | -0.65% | 76,672 |
| Aug 10, 2026 | 25.87 | 26.40 | 25.79 | 26.33 | 26.33 | 1.90% | 75,814 |
| Aug 7, 2026 | 25.93 | 26.24 | 25.75 | 25.84 | 25.84 | 0.74% | 58,952 |
| Aug 6, 2026 | 25.39 | 25.87 | 25.36 | 25.65 | 25.65 | 1.62% | 78,635 |
| Aug 5, 2026 | 25.97 | 25.97 | 25.21 | 25.24 | 25.24 | -0.79% | 68,603 |
| Aug 4, 2026 | 25.55 | 25.82 | 25.42 | 25.44 | 25.44 | 2.83% | 137,144 |
| Aug 3, 2026 | 24.68 | 25.08 | 24.55 | 24.74 | 24.74 | 1.02% | 99,309 |
| Jul 31, 2026 | 24.14 | 24.95 | 24.11 | 24.49 | 24.49 | 2.51% | 99,428 |
| Jul 30, 2026 | 23.53 | 24.18 | 23.45 | 23.89 | 23.89 | 1.83% | 139,670 |
| Jul 29, 2026 | 23.67 | 23.94 | 23.21 | 23.46 | 23.46 | -0.89% | 93,673 |
| Jul 28, 2026 | 23.68 | 24.01 | 23.58 | 23.67 | 23.67 | 1.33% | 143,620 |
| Jul 27, 2026 | 23.43 | 23.53 | 22.87 | 23.36 | 23.36 | 1.30% | 101,071 |
| Jul 24, 2026 | 22.84 | 23.15 | 22.80 | 23.06 | 23.06 | 0.22% | 32,632 |
| Jul 23, 2026 | 22.77 | 23.36 | 22.64 | 23.01 | 23.01 | 1.90% | 35,310 |
| Jul 22, 2026 | 22.39 | 22.74 | 22.36 | 22.58 | 22.58 | 1.39% | 40,087 |
| Jul 21, 2026 | 22.70 | 22.86 | 21.87 | 22.27 | 22.27 | 1.04% | 109,013 |
| Jul 20, 2026 | 22.20 | 22.26 | 22.04 | 22.04 | 22.04 | -0.36% | 60,114 |