BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	25.28	25.67	24.47	25.67	25.67	5.64%	5,981
Feb 19, 2026	24.66	25.86	24.02	24.30	24.30	-2.68%	21,585
Feb 18, 2026	23.29	24.98	23.29	24.97	24.97	4.52%	5,585
Feb 17, 2026	23.78	23.89	22.95	23.89	23.89	-	1,184
Feb 16, 2026	23.09	23.89	22.66	23.89	23.89	5.61%	2,066
Feb 13, 2026	21.76	22.86	21.76	22.62	22.62	3.29%	2,155
Feb 12, 2026	22.61	22.61	21.80	21.90	21.90	-4.41%	796
Feb 11, 2026	21.94	22.91	21.76	22.91	22.91	3.43%	840
Feb 10, 2026	22.28	22.87	22.15	22.15	22.15	-0.89%	1,426
Feb 9, 2026	21.59	22.35	21.59	22.35	22.35	4.63%	543
Feb 6, 2026	21.10	21.77	21.10	21.36	21.36	1.18%	3,078
Feb 5, 2026	21.50	21.50	21.11	21.11	21.11	-4.05%	3,705
Feb 4, 2026	22.30	22.38	22.00	22.00	22.00	-5.09%	3,824
Feb 3, 2026	22.40	23.18	22.37	23.18	23.18	0.30%	548
Feb 2, 2026	22.10	23.11	22.10	23.11	23.11	1.45%	76
Jan 30, 2026	23.13	23.13	22.73	22.78	22.78	1.33%	3,601
Jan 29, 2026	23.01	23.03	22.48	22.48	22.48	-3.48%	2,225
Jan 28, 2026	23.25	23.35	23.09	23.29	23.29	1.66%	886
Jan 27, 2026	22.60	23.22	22.60	22.91	22.91	-1.25%	543
Jan 26, 2026	23.79	23.79	22.50	23.20	23.20	0.43%	5,539
Jan 23, 2026	22.74	23.47	22.74	23.10	23.10	0.87%	2,344
Jan 22, 2026	23.73	23.74	22.62	22.90	22.90	-4.26%	3,153
Jan 21, 2026	23.71	23.97	23.36	23.92	23.92	0.42%	4,279
Jan 20, 2026	24.50	24.50	23.61	23.82	23.82	-1.04%	1,495
Jan 19, 2026	23.86	24.72	23.86	24.07	24.07	-1.31%	9,043
Jan 16, 2026	23.56	24.39	23.56	24.39	24.39	3.79%	1,719
Jan 15, 2026	23.26	23.61	23.26	23.50	23.50	0.86%	3,305
Jan 14, 2026	23.70	23.98	23.30	23.30	23.30	-1.23%	1,666
Jan 13, 2026	24.49	24.49	23.59	23.59	23.59	-4.46%	7,010
Jan 12, 2026	23.92	24.69	23.92	24.69	24.69	3.09%	8,320
Jan 9, 2026	23.89	24.06	23.62	23.95	23.95	0.67%	3,748
Jan 8, 2026	22.45	23.90	22.45	23.79	23.79	6.02%	6,633
Jan 7, 2026	21.77	22.44	21.77	22.44	22.44	2.47%	6,059
Jan 6, 2026	21.50	22.25	21.45	21.90	21.90	3.11%	3,577
Jan 5, 2026	20.85	21.49	20.85	21.24	21.24	3.66%	1,841
Jan 2, 2026	19.40	20.49	19.40	20.49	20.49	4.81%	925
Dec 30, 2025	19.34	19.72	19.34	19.55	19.55	-2.69%	262
Dec 29, 2025	19.28	20.09	19.23	20.09	20.09	1.88%	5,109
Dec 23, 2025	19.59	19.91	19.40	19.72	19.72	-0.48%	1,991
Dec 22, 2025	19.90	19.90	19.75	19.82	19.82	0.81%	1,130
Dec 19, 2025	19.60	19.66	19.60	19.66	19.66	-0.96%	90
Dec 18, 2025	19.02	19.85	19.02	19.85	19.85	1.80%	120
Dec 17, 2025	19.02	19.50	19.02	19.50	19.50	2.90%	345
Dec 16, 2025	19.00	19.00	18.75	18.95	18.95	-1.35%	1,961
Dec 15, 2025	19.50	19.50	19.06	19.21	19.21	-0.47%	1,717
Dec 12, 2025	19.36	19.50	19.30	19.30	19.30	-1.78%	3,803
Dec 11, 2025	19.54	19.65	19.44	19.65	19.65	1.03%	1,588
Dec 10, 2025	19.78	19.78	19.45	19.45	19.45	-0.31%	3,085
Dec 9, 2025	19.64	20.04	19.51	19.51	19.51	0.33%	1,778
Dec 8, 2025	19.15	19.44	19.15	19.44	19.44	0.23%	2,890