Skip to main content
logo
BAE Systems plc (FRA:BSP)
Germany flag Germany · Delayed Price · Currency is EUR
23.85
-0.94 (-3.79%)
Last updated: Apr 23, 2026, 5:32 PM CET

FRA:BSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202623.9423.9423.9223.92--3.51%-
Apr 22, 202624.5724.7924.3624.7924.53-2.71%226
Apr 21, 202625.8925.8924.6025.4825.21-1.58%1,450
Apr 20, 202625.4025.8925.0325.8925.621.25%5,625
Apr 17, 202625.5726.3525.5725.5725.301.67%6,698
Apr 16, 202625.8826.0925.1525.1524.88-2.97%355
Apr 15, 202625.6625.9525.6625.9225.652.25%1,327
Apr 14, 202625.8625.8625.3525.3525.08-3.98%2,964
Apr 13, 202625.2226.5925.2226.4026.124.51%2,704
Apr 10, 202626.0226.0225.2025.2624.99-3.22%1,284
Apr 9, 202626.3326.3426.0226.1025.82-0.80%14,820
Apr 8, 202626.4926.5025.9726.3126.032.41%2,001
Apr 7, 202625.9426.1225.6925.6925.42-2.28%1,500
Apr 2, 202626.3026.3026.1426.2926.01-0.15%868
Apr 1, 202625.7626.3325.4526.3326.054.07%2,060
Mar 31, 202625.0726.1225.0225.3025.033.22%1,992
Mar 30, 202623.3024.5123.3024.5124.254.21%3,441
Mar 27, 202624.2424.2423.5223.5223.27-2.00%1,668
Mar 26, 202624.6924.7424.0024.0023.75-4.19%3,550
Mar 25, 202624.6025.0524.6025.0524.78-1.61%638
Mar 24, 202624.5025.4624.2625.4625.191.07%5,182
Mar 23, 202624.7025.4924.7025.1924.92-1.60%8,459
Mar 20, 202626.8226.8225.6025.6025.33-7.55%2,434
Mar 19, 202627.0027.6926.2827.6927.402.48%1,813
Mar 18, 202627.5827.5826.9127.0226.731.39%767
Mar 17, 202627.4627.9726.6326.6526.37-2.56%3,213
Mar 16, 202627.3227.9426.5427.3527.063.76%2,120
Mar 13, 202626.6026.9526.3626.3626.08-1.64%203
Mar 12, 202625.9826.9525.9826.8026.525.10%1,245
Mar 11, 202626.5626.7625.3825.5025.23-3.30%2,579
Mar 10, 202625.8526.3725.8526.3726.090.65%12,262
Mar 9, 202626.0026.3425.6926.2025.920.81%7,666
Mar 6, 202625.1125.9925.1025.9925.713.96%5,195
Mar 5, 202626.2726.4524.4125.0024.73-7.41%5,530
Mar 4, 202626.0427.0025.5027.0026.713.37%5,275
Mar 3, 202625.9526.1925.1826.1225.84-1.02%9,221
Mar 2, 202625.4426.4925.3526.3926.117.71%6,284
Feb 27, 202624.0524.5024.0524.5024.241.45%397
Feb 26, 202624.0524.2724.0524.1523.890.21%125
Feb 25, 202624.6024.6024.1024.1023.84-1.83%513
Feb 24, 202624.4024.5524.3724.5524.290.20%710
Feb 23, 202625.2225.2224.2924.5024.24-4.56%641
Feb 20, 202625.2825.6724.4725.6725.405.64%5,981
Feb 19, 202624.6625.8624.0224.3024.04-2.68%21,585
Feb 18, 202623.2924.9823.2924.9724.714.52%5,585
Feb 17, 202623.7823.8922.9523.8923.64-1,184
Feb 16, 202623.0923.8922.6623.8923.645.61%2,066
Feb 13, 202621.7622.8621.7622.6222.383.29%2,155
Feb 12, 202622.6122.6121.8021.9021.67-4.41%796
Feb 11, 202621.9422.9121.7622.9122.673.43%840