BAE Systems plc (FRA:BSP)
Germany · Delayed Price · Currency is EUR 21.67
+0.99 (4.79%)
At close: Aug 1, 2025, 10:00 PM CET
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.88 | 21.67 | 20.67 | 21.67 | - | 4.79% | 6,445 |
| Jul 31, 2025 | 20.66 | 21.22 | 20.66 | 20.68 | - | -1.48% | 3,450 |
| Jul 30, 2025 | 20.95 | 20.99 | 20.39 | 20.99 | - | 0.72% | 5,088 |
| Jul 29, 2025 | 20.70 | 21.34 | 20.70 | 20.84 | - | 0.34% | 840 |
| Jul 28, 2025 | 21.40 | 21.40 | 20.77 | 20.77 | - | -0.81% | 3,820 |
| Jul 25, 2025 | 21.22 | 21.27 | 20.94 | 20.94 | - | -3.06% | 2,961 |
| Jul 24, 2025 | 21.98 | 21.98 | 21.20 | 21.60 | - | -0.92% | 3,486 |
| Jul 23, 2025 | 21.30 | 21.80 | 21.30 | 21.80 | - | 2.35% | 3,880 |
| Jul 22, 2025 | 21.85 | 21.96 | 21.30 | 21.30 | - | -2.47% | 3,387 |
| Jul 21, 2025 | 22.35 | 22.35 | 21.81 | 21.84 | - | -3.32% | 4,584 |
| Jul 18, 2025 | 21.90 | 22.59 | 21.90 | 22.59 | - | 1.30% | 2,014 |
| Jul 17, 2025 | 21.36 | 22.30 | 21.36 | 22.30 | - | 2.53% | 4,781 |
| Jul 16, 2025 | 21.83 | 21.83 | 21.46 | 21.75 | - | -2.64% | 2,025 |
| Jul 15, 2025 | 21.95 | 22.34 | 21.78 | 22.34 | - | -0.18% | 1,426 |
| Jul 14, 2025 | 22.03 | 22.40 | 21.80 | 22.38 | - | 1.59% | 5,078 |
| Jul 11, 2025 | 22.00 | 22.15 | 21.68 | 22.03 | - | 1.99% | 2,750 |
| Jul 10, 2025 | 21.87 | 22.19 | 21.60 | 21.60 | - | -0.92% | 6,006 |
| Jul 9, 2025 | 21.61 | 22.04 | 21.57 | 21.80 | - | -1.98% | 1,308 |
| Jul 8, 2025 | 21.83 | 22.24 | 21.83 | 22.24 | - | 0.23% | 3,710 |
| Jul 7, 2025 | 21.87 | 22.19 | 21.61 | 22.19 | - | 0.32% | 1,985 |
| Jul 4, 2025 | 21.82 | 22.12 | 21.76 | 22.12 | - | 2.41% | 3,654 |
| Jul 3, 2025 | 21.72 | 21.84 | 21.48 | 21.60 | - | 1.27% | 1,565 |
| Jul 2, 2025 | 22.26 | 22.26 | 21.13 | 21.33 | - | -0.88% | 1,828 |
| Jul 1, 2025 | 21.93 | 22.58 | 21.48 | 21.52 | - | -3.50% | 2,877 |
| Jun 30, 2025 | 22.34 | 22.34 | 21.91 | 22.30 | - | -1.55% | 6,188 |
| Jun 27, 2025 | 22.61 | 22.65 | 21.81 | 22.65 | - | 0.71% | 5,236 |
| Jun 26, 2025 | 21.86 | 22.59 | 21.69 | 22.49 | - | 2.51% | 2,100 |
| Jun 25, 2025 | 21.04 | 21.94 | 21.04 | 21.94 | - | 0.69% | 1,674 |
| Jun 24, 2025 | 21.95 | 21.95 | 21.00 | 21.79 | - | -0.95% | 3,359 |
| Jun 23, 2025 | 22.95 | 22.95 | 21.83 | 22.00 | - | -1.92% | 3,198 |
| Jun 20, 2025 | 22.52 | 22.89 | 22.43 | 22.43 | - | -1.84% | 3,049 |
| Jun 19, 2025 | 22.87 | 22.88 | 22.79 | 22.85 | - | 0.62% | 3,250 |
| Jun 18, 2025 | 22.64 | 22.97 | 22.64 | 22.71 | - | -0.79% | 2,617 |
| Jun 17, 2025 | 23.04 | 23.04 | 22.50 | 22.89 | - | -1.72% | 19,068 |
| Jun 16, 2025 | 23.26 | 23.30 | 22.59 | 23.29 | - | 0.82% | 3,528 |
| Jun 13, 2025 | 23.00 | 23.17 | 22.82 | 23.10 | - | 4.48% | 4,149 |
| Jun 12, 2025 | 22.04 | 22.48 | 21.90 | 22.11 | - | 0.09% | 6,921 |
| Jun 11, 2025 | 22.35 | 22.35 | 22.00 | 22.09 | - | -0.05% | 3,175 |
| Jun 10, 2025 | 22.94 | 23.38 | 21.73 | 22.10 | - | -5.92% | 13,387 |
| Jun 9, 2025 | 23.40 | 23.49 | 22.60 | 23.49 | - | 0.34% | 4,416 |
| Jun 6, 2025 | 23.98 | 23.98 | 23.11 | 23.41 | - | -2.05% | 7,223 |
| Jun 5, 2025 | 23.78 | 23.96 | 23.44 | 23.90 | - | 0.42% | 4,330 |
| Jun 4, 2025 | 23.90 | 24.00 | 23.09 | 23.80 | - | 0.42% | 7,985 |
| Jun 3, 2025 | 23.29 | 24.19 | 23.09 | 23.70 | - | 2.33% | 6,887 |
| Jun 2, 2025 | 23.47 | 23.47 | 22.78 | 23.16 | - | 0.26% | 19,732 |
| May 30, 2025 | 22.91 | 23.10 | 22.50 | 23.10 | - | 3.82% | 6,259 |
| May 29, 2025 | 23.38 | 23.38 | 22.25 | 22.25 | - | -4.79% | 5,219 |
| May 28, 2025 | 23.21 | 23.37 | 22.76 | 23.37 | - | -0.04% | 11,486 |
| May 27, 2025 | 23.36 | 23.38 | 22.64 | 23.38 | - | 0.17% | 6,968 |
| May 26, 2025 | 22.68 | 23.35 | 22.54 | 23.34 | - | 6.09% | 7,552 |