BAE Systems plc (FRA:BSP)
Germany · Delayed Price · Currency is EUR 21.24
+0.71 (3.46%)
Last updated: Sep 10, 2025, 12:55 PM CET
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.69 | 21.36 | 20.69 | 21.24 | - | 3.46% | 750 |
| Sep 9, 2025 | 20.53 | 20.89 | 20.52 | 20.53 | - | -0.10% | 1,818 |
| Sep 8, 2025 | 20.40 | 20.79 | 20.40 | 20.55 | - | -0.44% | 5,734 |
| Sep 5, 2025 | 20.41 | 20.64 | 20.41 | 20.64 | - | 0.19% | 1,351 |
| Sep 4, 2025 | 20.49 | 20.60 | 20.40 | 20.60 | - | -0.19% | 667 |
| Sep 3, 2025 | 20.41 | 20.64 | 20.41 | 20.64 | - | 1.03% | 163 |
| Sep 2, 2025 | 20.82 | 21.22 | 20.43 | 20.43 | - | -3.36% | 3,675 |
| Sep 1, 2025 | 21.00 | 21.20 | 20.74 | 21.14 | - | 3.48% | 4,933 |
| Aug 29, 2025 | 20.55 | 20.59 | 20.43 | 20.43 | - | -0.83% | 2,420 |
| Aug 28, 2025 | 20.31 | 20.61 | 20.31 | 20.60 | - | 1.48% | 3,413 |
| Aug 27, 2025 | 20.32 | 21.00 | 20.30 | 20.30 | - | -1.93% | 1,366 |
| Aug 26, 2025 | 20.22 | 20.79 | 20.22 | 20.70 | - | 1.77% | 4,885 |
| Aug 25, 2025 | 20.38 | 20.41 | 20.22 | 20.34 | - | -0.39% | 765 |
| Aug 22, 2025 | 20.41 | 20.52 | 20.41 | 20.42 | - | 0.54% | 3,950 |
| Aug 21, 2025 | 19.90 | 20.53 | 19.90 | 20.31 | - | 1.25% | 3,495 |
| Aug 20, 2025 | 19.86 | 20.06 | 19.69 | 20.06 | - | 0.80% | 1,630 |
| Aug 19, 2025 | 20.97 | 20.97 | 19.86 | 19.90 | - | -3.12% | 1,839 |
| Aug 18, 2025 | 20.30 | 20.98 | 20.30 | 20.54 | - | -3.07% | 2,623 |
| Aug 15, 2025 | 21.00 | 21.19 | 20.20 | 21.19 | - | 3.72% | 1,020 |
| Aug 14, 2025 | 19.99 | 20.87 | 19.99 | 20.43 | - | 2.10% | 4,798 |
| Aug 13, 2025 | 20.17 | 20.33 | 20.01 | 20.01 | - | -1.43% | 2,379 |
| Aug 12, 2025 | 19.51 | 20.39 | 19.51 | 20.30 | - | 2.04% | 5,251 |
| Aug 11, 2025 | 20.16 | 20.28 | 19.50 | 19.90 | - | -0.53% | 10,330 |
| Aug 8, 2025 | 20.39 | 20.50 | 20.00 | 20.00 | - | -1.04% | 2,069 |
| Aug 7, 2025 | 21.19 | 21.20 | 20.16 | 20.21 | - | -8.72% | 4,732 |
| Aug 6, 2025 | 21.24 | 22.14 | 21.12 | 22.14 | - | 3.02% | 1,360 |
| Aug 5, 2025 | 20.99 | 21.57 | 20.99 | 21.49 | - | 1.85% | 2,442 |
| Aug 4, 2025 | 21.56 | 21.56 | 21.10 | 21.10 | - | -2.63% | 9,206 |
| 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 |