BAE Systems plc (FRA:BSP)
Germany · Delayed Price · Currency is EUR 22.19
+0.19 (0.86%)
Last updated: Jun 3, 2026, 3:28 PM CET
FRA:BSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.24 | 22.24 | 21.88 | 21.88 | - | -0.55% | - |
| Jun 2, 2026 | 21.97 | 22.22 | 21.97 | 22.00 | 22.00 | - | 1,137 |
| Jun 1, 2026 | 23.01 | 23.01 | 22.00 | 22.00 | 22.00 | -6.26% | 1,653 |
| May 29, 2026 | 23.15 | 23.47 | 23.15 | 23.47 | 23.47 | 2.35% | 400 |
| May 28, 2026 | 22.80 | 23.24 | 22.30 | 22.93 | 22.93 | 1.69% | 3,674 |
| May 27, 2026 | 23.00 | 23.00 | 22.55 | 22.55 | 22.55 | -0.66% | 4,904 |
| May 26, 2026 | 23.02 | 23.34 | 22.70 | 22.70 | 22.70 | -0.92% | 1,745 |
| May 25, 2026 | 23.10 | 23.10 | 22.91 | 22.91 | 22.91 | -0.39% | 1,200 |
| May 22, 2026 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 3.46% | 1,924 |
| May 21, 2026 | 22.20 | 22.65 | 22.20 | 22.23 | 22.23 | -0.22% | 2,829 |
| May 20, 2026 | 21.88 | 22.31 | 21.88 | 22.28 | 22.28 | 0.18% | 60 |
| May 19, 2026 | 21.39 | 22.28 | 21.39 | 22.24 | 22.24 | 4.32% | 650 |
| May 18, 2026 | 20.73 | 21.64 | 20.73 | 21.32 | 21.32 | -2.60% | 3,490 |
| May 15, 2026 | 22.14 | 22.15 | 21.00 | 21.89 | 21.89 | -1.13% | 1,620 |
| May 14, 2026 | 22.31 | 22.31 | 22.14 | 22.14 | 22.14 | 1.05% | 1,132 |
| May 13, 2026 | 22.01 | 22.36 | 21.85 | 21.91 | 21.91 | -0.72% | 761 |
| May 12, 2026 | 22.20 | 22.20 | 22.07 | 22.07 | 22.07 | 0.68% | 600 |
| May 11, 2026 | 22.04 | 22.19 | 21.92 | 21.92 | 21.92 | -4.65% | 3,368 |
| May 8, 2026 | 22.90 | 22.99 | 22.50 | 22.99 | 22.99 | -0.48% | 1,669 |
| May 7, 2026 | 23.86 | 23.86 | 23.04 | 23.10 | 23.10 | -3.83% | 486 |
| May 6, 2026 | 23.94 | 24.22 | 23.94 | 24.02 | 24.02 | 0.63% | 2,619 |
| May 5, 2026 | 23.05 | 24.11 | 23.05 | 23.87 | 23.87 | 3.02% | 1,716 |
| May 4, 2026 | 23.98 | 23.98 | 23.17 | 23.17 | 23.17 | -1.53% | 5,880 |
| Apr 30, 2026 | 23.00 | 23.61 | 23.00 | 23.53 | 23.53 | 2.30% | 600 |
| Apr 29, 2026 | 23.27 | 23.27 | 23.00 | 23.00 | 23.00 | -3.36% | 190 |
| Apr 28, 2026 | 23.63 | 23.80 | 23.63 | 23.80 | 23.80 | 0.21% | 109 |
| Apr 27, 2026 | 23.66 | 23.75 | 23.14 | 23.75 | 23.75 | 0.38% | 858 |
| Apr 24, 2026 | 24.22 | 24.22 | 23.66 | 23.66 | 23.66 | -0.80% | 1,309 |
| Apr 23, 2026 | 23.94 | 23.94 | 23.77 | 23.85 | 23.85 | -2.76% | 640 |
| Apr 22, 2026 | 24.57 | 24.79 | 24.36 | 24.79 | 24.53 | -2.71% | 226 |
| Apr 21, 2026 | 25.89 | 25.89 | 24.60 | 25.48 | 25.21 | -1.58% | 1,450 |
| Apr 20, 2026 | 25.40 | 25.89 | 25.03 | 25.89 | 25.62 | 1.25% | 5,625 |
| Apr 17, 2026 | 25.57 | 26.35 | 25.57 | 25.57 | 25.30 | 1.67% | 6,698 |
| Apr 16, 2026 | 25.88 | 26.09 | 25.15 | 25.15 | 24.88 | -2.97% | 355 |
| Apr 15, 2026 | 25.66 | 25.95 | 25.66 | 25.92 | 25.65 | 2.25% | 1,327 |
| Apr 14, 2026 | 25.86 | 25.86 | 25.35 | 25.35 | 25.08 | -3.98% | 2,964 |
| Apr 13, 2026 | 25.22 | 26.59 | 25.22 | 26.40 | 26.12 | 4.51% | 2,704 |
| Apr 10, 2026 | 26.02 | 26.02 | 25.20 | 25.26 | 24.99 | -3.22% | 1,284 |
| Apr 9, 2026 | 26.33 | 26.34 | 26.02 | 26.10 | 25.82 | -0.80% | 14,820 |
| Apr 8, 2026 | 26.49 | 26.50 | 25.97 | 26.31 | 26.03 | 2.41% | 2,001 |
| Apr 7, 2026 | 25.94 | 26.12 | 25.69 | 25.69 | 25.42 | -2.28% | 1,500 |
| Apr 2, 2026 | 26.30 | 26.30 | 26.14 | 26.29 | 26.01 | -0.15% | 868 |
| Apr 1, 2026 | 25.76 | 26.33 | 25.45 | 26.33 | 26.05 | 4.07% | 2,060 |
| Mar 31, 2026 | 25.07 | 26.12 | 25.02 | 25.30 | 25.03 | 3.22% | 1,992 |
| Mar 30, 2026 | 23.30 | 24.51 | 23.30 | 24.51 | 24.25 | 4.21% | 3,441 |
| Mar 27, 2026 | 24.24 | 24.24 | 23.52 | 23.52 | 23.27 | -2.00% | 1,668 |
| Mar 26, 2026 | 24.69 | 24.74 | 24.00 | 24.00 | 23.75 | -4.19% | 3,550 |
| Mar 25, 2026 | 24.60 | 25.05 | 24.60 | 25.05 | 24.78 | -1.61% | 638 |
| Mar 24, 2026 | 24.50 | 25.46 | 24.26 | 25.46 | 25.19 | 1.07% | 5,182 |
| Mar 23, 2026 | 24.70 | 25.49 | 24.70 | 25.19 | 24.92 | -1.60% | 8,459 |