BAE Systems plc (FRA:BSP)
Germany · Delayed Price · Currency is EUR 22.27
+0.77 (3.58%)
Last updated: Oct 23, 2025, 5:30 PM CET
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.49 | 21.77 | 21.49 | 21.74 | - | 1.12% | 525 |
| Oct 22, 2025 | 21.39 | 22.30 | 21.39 | 21.50 | 21.50 | 0.89% | 6,121 |
| Oct 21, 2025 | 21.45 | 21.53 | 21.16 | 21.31 | 21.31 | -0.70% | 2,210 |
| Oct 20, 2025 | 21.18 | 21.58 | 21.18 | 21.46 | 21.46 | 0.33% | 2,270 |
| Oct 17, 2025 | 21.36 | 21.39 | 20.89 | 21.39 | 21.39 | -1.93% | 7,535 |
| Oct 16, 2025 | 21.80 | 22.20 | 21.38 | 21.81 | 21.81 | 0.18% | 3,235 |
| Oct 15, 2025 | 22.33 | 22.34 | 21.67 | 21.77 | 21.77 | -2.77% | 5,863 |
| Oct 14, 2025 | 22.73 | 22.73 | 22.08 | 22.39 | 22.39 | -0.93% | 3,211 |
| Oct 13, 2025 | 23.12 | 23.12 | 22.30 | 22.60 | 22.60 | 0.09% | 3,732 |
| Oct 10, 2025 | 23.04 | 23.04 | 22.58 | 22.58 | 22.58 | -2.76% | 2,380 |
| Oct 9, 2025 | 23.69 | 23.69 | 23.12 | 23.22 | 23.22 | -1.98% | 1,689 |
| Oct 8, 2025 | 22.93 | 23.69 | 22.93 | 23.69 | 23.69 | 4.09% | 3,564 |
| Oct 7, 2025 | 23.19 | 23.28 | 22.76 | 22.76 | 22.76 | -1.56% | 1,462 |
| Oct 6, 2025 | 23.89 | 23.89 | 23.12 | 23.12 | 23.12 | -2.69% | 1,940 |
| Oct 3, 2025 | 23.90 | 24.09 | 23.74 | 23.76 | 23.76 | -0.96% | 1,121 |
| Oct 2, 2025 | 23.73 | 23.99 | 23.62 | 23.99 | 23.99 | 1.70% | 6,318 |
| Oct 1, 2025 | 23.89 | 23.89 | 23.22 | 23.59 | 23.59 | -1.05% | 3,069 |
| Sep 30, 2025 | 23.55 | 23.84 | 23.20 | 23.84 | 23.84 | 0.59% | 3,712 |
| Sep 29, 2025 | 23.65 | 23.82 | 23.30 | 23.70 | 23.70 | 3.00% | 9,772 |
| Sep 26, 2025 | 22.97 | 23.60 | 22.85 | 23.01 | 23.01 | 0.66% | 2,200 |
| Sep 25, 2025 | 23.09 | 23.09 | 22.68 | 22.86 | 22.86 | -0.17% | 1,478 |
| Sep 24, 2025 | 22.22 | 23.00 | 22.22 | 22.90 | 22.90 | 3.11% | 3,774 |
| Sep 23, 2025 | 22.54 | 23.09 | 22.21 | 22.21 | 22.21 | -2.24% | 6,511 |
| Sep 22, 2025 | 22.52 | 23.18 | 22.50 | 22.72 | 22.72 | 0.09% | 5,068 |
| Sep 19, 2025 | 22.55 | 22.94 | 22.51 | 22.70 | 22.70 | 0.62% | 5,364 |
| Sep 18, 2025 | 22.55 | 22.69 | 22.55 | 22.56 | 22.56 | -0.84% | 2,085 |
| Sep 17, 2025 | 23.43 | 23.43 | 22.54 | 22.75 | 22.75 | -0.48% | 4,689 |
| Sep 16, 2025 | 23.70 | 23.70 | 22.86 | 22.86 | 22.86 | -2.52% | 43,268 |
| Sep 15, 2025 | 22.93 | 23.45 | 22.93 | 23.45 | 23.45 | 1.78% | 3,576 |
| Sep 12, 2025 | 22.90 | 23.14 | 22.52 | 23.04 | 23.04 | 1.95% | 9,608 |
| Sep 11, 2025 | 21.29 | 22.89 | 21.29 | 22.60 | 22.60 | 4.20% | 5,244 |
| Sep 10, 2025 | 20.69 | 21.69 | 20.69 | 21.69 | 21.69 | 5.65% | 1,843 |
| Sep 9, 2025 | 20.53 | 20.89 | 20.52 | 20.53 | 20.53 | -0.10% | 1,818 |
| Sep 8, 2025 | 20.40 | 20.79 | 20.40 | 20.55 | 20.55 | -0.44% | 5,734 |
| Sep 5, 2025 | 20.41 | 20.64 | 20.41 | 20.64 | 20.64 | 0.19% | 1,351 |
| Sep 4, 2025 | 20.49 | 20.60 | 20.40 | 20.60 | 20.60 | -0.19% | 667 |
| Sep 3, 2025 | 20.41 | 20.64 | 20.41 | 20.64 | 20.64 | 1.03% | 163 |
| Sep 2, 2025 | 20.82 | 21.22 | 20.43 | 20.43 | 20.43 | -3.36% | 3,675 |
| Sep 1, 2025 | 21.00 | 21.20 | 20.74 | 21.14 | 21.14 | 3.48% | 4,933 |
| Aug 29, 2025 | 20.55 | 20.59 | 20.43 | 20.43 | 20.43 | -0.83% | 2,420 |
| Aug 28, 2025 | 20.31 | 20.61 | 20.31 | 20.60 | 20.60 | 1.48% | 3,413 |
| Aug 27, 2025 | 20.32 | 21.00 | 20.30 | 20.30 | 20.30 | -1.93% | 1,366 |
| Aug 26, 2025 | 20.22 | 20.79 | 20.22 | 20.70 | 20.70 | 1.77% | 4,885 |
| Aug 25, 2025 | 20.38 | 20.41 | 20.22 | 20.34 | 20.34 | -0.39% | 765 |
| Aug 22, 2025 | 20.41 | 20.52 | 20.41 | 20.42 | 20.42 | 0.54% | 3,950 |
| Aug 21, 2025 | 19.90 | 20.53 | 19.90 | 20.31 | 20.31 | 1.25% | 3,495 |
| Aug 20, 2025 | 19.86 | 20.06 | 19.69 | 20.06 | 20.06 | 0.80% | 1,630 |
| Aug 19, 2025 | 20.97 | 20.97 | 19.86 | 19.90 | 19.90 | -3.12% | 1,839 |
| Aug 18, 2025 | 20.30 | 20.98 | 20.30 | 20.54 | 20.54 | -3.07% | 2,623 |
| Aug 15, 2025 | 21.00 | 21.19 | 20.20 | 21.19 | 21.19 | 3.72% | 1,020 |