BAE Systems plc (FRA:BSP)
Germany · Delayed Price · Currency is EUR 26.36
-0.44 (-1.64%)
At close: Mar 13, 2026
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 26.60 | 26.95 | 26.36 | 26.36 | 26.36 | -1.64% | 203 |
| Mar 12, 2026 | 25.98 | 26.95 | 25.98 | 26.80 | 26.80 | 5.10% | 1,245 |
| Mar 11, 2026 | 26.56 | 26.76 | 25.38 | 25.50 | 25.50 | -3.30% | 2,579 |
| Mar 10, 2026 | 25.85 | 26.37 | 25.85 | 26.37 | 26.37 | 0.65% | 12,262 |
| Mar 9, 2026 | 26.00 | 26.34 | 25.69 | 26.20 | 26.20 | 0.81% | 7,666 |
| Mar 6, 2026 | 25.11 | 25.99 | 25.10 | 25.99 | 25.99 | 3.96% | 5,195 |
| Mar 5, 2026 | 26.27 | 26.45 | 24.41 | 25.00 | 25.00 | -7.41% | 5,530 |
| Mar 4, 2026 | 26.04 | 27.00 | 25.50 | 27.00 | 27.00 | 3.37% | 5,275 |
| Mar 3, 2026 | 25.95 | 26.19 | 25.18 | 26.12 | 26.12 | -1.02% | 9,221 |
| Mar 2, 2026 | 25.44 | 26.49 | 25.35 | 26.39 | 26.39 | 7.71% | 6,284 |
| Feb 27, 2026 | 24.05 | 24.50 | 24.05 | 24.50 | 24.50 | 1.45% | 397 |
| Feb 26, 2026 | 24.05 | 24.27 | 24.05 | 24.15 | 24.15 | 0.21% | 125 |
| Feb 25, 2026 | 24.60 | 24.60 | 24.10 | 24.10 | 24.10 | -1.83% | 513 |
| Feb 24, 2026 | 24.40 | 24.55 | 24.37 | 24.55 | 24.55 | 0.20% | 710 |
| Feb 23, 2026 | 25.22 | 25.22 | 24.29 | 24.50 | 24.50 | -4.56% | 641 |
| 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 |