Skip to main content
logo
BAE Systems plc (FRA:BSP)
Germany flag Germany · Delayed Price · Currency is EUR
24.20
-0.60 (-2.42%)
Last updated: Aug 26, 2026, 11:48 AM CET

FRA:BSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202624.4824.8024.4824.8024.800.61%89
Aug 24, 202624.7524.7524.5124.6524.65-0.44%1,965
Aug 21, 202624.8724.8724.7224.7624.76-2.52%95
Aug 20, 202624.8825.4024.8025.4025.402.38%240
Aug 19, 202625.5025.8324.8124.8124.81-4.58%731
Aug 18, 202625.2526.1425.2526.0026.00-1.52%7,755
Aug 17, 202626.2526.5526.2126.4026.401.38%1,951
Aug 14, 202625.8926.5925.8926.0426.04-1.36%1,552
Aug 13, 202626.4226.6026.4026.4026.40-0.15%515
Aug 12, 202626.0226.5026.0226.4426.442.05%610
Aug 11, 202626.1126.2425.9125.9125.91-1.48%898
Aug 10, 202625.4726.3025.4726.3026.301.19%1,581
Aug 7, 202625.9926.1425.7825.9925.991.72%2,984
Aug 6, 202624.9625.8124.9625.5525.552.20%320
Aug 5, 202625.3925.5825.0025.0025.00-0.40%1,428
Aug 4, 202624.7225.8024.7225.1025.10-1.14%5,746
Aug 3, 202624.9125.3924.6725.3925.394.10%1,230
Jul 31, 202623.9824.9723.9824.3924.393.35%1,060
Jul 30, 202623.1823.9223.1823.6023.601.07%1,601
Jul 29, 202623.9623.9623.3023.3523.35-1.68%1,959
Jul 28, 202623.2623.9323.2623.7523.751.06%1,877
Jul 27, 202622.8123.5022.8123.5023.502.75%900
Jul 24, 202622.7822.8722.7822.8722.87-2.64%624
Jul 23, 202622.5023.4922.5023.4923.490.86%927
Jul 22, 202622.2923.2922.2923.2923.294.16%137
Jul 21, 202622.0022.8422.0022.3622.361.13%35
Jul 20, 202621.9522.1121.9522.1122.11-3.20%126
Jul 17, 202621.2622.8421.2622.8422.846.88%395
Jul 16, 202621.2921.4021.2921.3721.37-0.42%1,095
Jul 15, 202621.4621.4621.4621.4621.46-0.60%-
Jul 14, 202621.5721.6521.2821.5921.59-0.96%1,568
Jul 13, 202621.3421.8221.3421.8021.800.65%809
Jul 10, 202621.6021.6621.6021.6621.66-2.74%195
Jul 9, 202623.0823.0822.2722.2722.270.04%140
Jul 8, 202622.8622.8622.2622.2622.26-4.46%605
Jul 7, 202623.8023.8123.3023.3023.302.64%1,865
Jul 6, 202622.7022.7022.7022.7022.70-2.66%842
Jul 3, 202623.3223.3223.3223.3223.321.35%50
Jul 2, 202621.7623.4121.7623.0123.015.84%390
Jul 1, 202621.2421.7421.2421.7421.74-0.69%700
Jun 30, 202621.0121.8921.0121.8921.896.26%326
Jun 29, 202620.5020.8920.5020.6020.60-0.48%1,984
Jun 26, 202620.6920.7020.3620.7020.700.73%773
Jun 25, 202620.9220.9220.4620.5520.55-1.20%3,334
Jun 24, 202620.9121.2220.8020.8020.80-1.47%330
Jun 23, 202620.9221.3120.9221.1121.111.25%1,657
Jun 22, 202621.1021.1020.7220.8520.85-1.93%2,071
Jun 19, 202620.8221.5720.8221.2621.260.95%1,390
Jun 18, 202621.3821.4621.0621.0621.06-0.75%2,746
Jun 17, 202621.4421.4521.2221.2221.22-3.28%243