Skip to main content
logo
BAE Systems plc (FRA:BSP)
Germany flag Germany · Delayed Price · Currency is EUR
22.81
-0.68 (-2.89%)
At close: Oct 23, 2026

FRA:BSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202622.8122.8122.8122.8122.81-2.89%1,000
Oct 22, 202622.7623.4922.7623.4923.491.95%630
Oct 21, 202622.8923.2522.8923.2223.04-0.17%2,433
Oct 20, 202622.9023.2622.9023.2623.080.30%3,188
Oct 19, 202623.4223.4223.1023.1923.01-4.61%123
Oct 16, 202622.8824.3122.8824.3124.126.81%1,220
Oct 15, 202622.2622.9222.2622.7622.581.02%1,476
Oct 14, 202621.9022.5321.9022.5322.36-0.92%316
Oct 13, 202622.1122.7422.1122.7422.561.07%457
Oct 12, 202621.8122.5021.8122.5022.333.26%4,119
Oct 9, 202621.6721.9121.6321.7921.621.54%3,154
Oct 8, 202621.4121.4921.4121.4621.29-0.33%60
Oct 7, 202621.8022.0021.5321.5321.36-1.96%490
Oct 6, 202622.7122.7121.9621.9621.79-6.79%333
Oct 5, 202622.6523.5622.6523.5623.381.68%547
Oct 2, 202622.7423.1722.7423.1722.991.13%65
Oct 1, 202622.7722.9222.7522.9122.730.13%438
Sep 30, 202622.5922.9822.5922.8822.70-2.56%170
Sep 29, 202622.7223.4822.7223.4823.301.47%115
Sep 28, 202622.8423.1422.8423.1422.960.83%40
Sep 25, 202622.9322.9522.7822.9522.77-1.33%1,050
Sep 24, 202623.2823.3023.1523.2623.080.39%62
Sep 23, 202623.3823.3823.1723.1722.99-1.82%1
Sep 22, 202624.4124.4123.6023.6023.42-0.34%325
Sep 21, 202623.6323.6823.5923.6823.50-1.04%20
Sep 18, 202623.6123.9323.6123.9323.751.18%2,166
Sep 17, 202623.7023.7023.6523.6523.471.15%120
Sep 16, 202623.2823.3823.2823.3823.200.17%150
Sep 15, 202622.5423.3422.5423.3423.162.77%241
Sep 14, 202622.1722.7122.1722.7122.530.98%295
Sep 11, 202622.2222.4922.2222.4922.32-0.35%800
Sep 10, 202622.0023.1122.0022.5722.402.54%9,243
Sep 9, 202622.5822.5822.0122.0121.84-1.57%430
Sep 8, 202622.4022.7722.3622.3622.19-2.19%60
Sep 7, 202622.6822.8622.6822.8622.68-0.61%1,555
Sep 4, 202622.8923.0022.4023.0022.82-0.86%422
Sep 3, 202622.9423.2022.8723.2023.020.87%95
Sep 2, 202623.3623.3623.0023.0022.82-3.08%175
Sep 1, 202623.3523.7323.3523.7323.551.50%399
Aug 31, 202623.6523.6823.3823.3823.20-2.13%210
Aug 28, 202624.3024.3023.8023.8923.71-2.49%446
Aug 27, 202624.3224.5024.0524.5024.311.24%3,750
Aug 26, 202624.4724.4724.2024.2024.01-2.42%120
Aug 25, 202624.4824.8024.4824.8024.610.61%89
Aug 24, 202624.7524.7524.5124.6524.46-0.44%1,965
Aug 21, 202624.8724.8724.7224.7624.57-2.52%95
Aug 20, 202624.8825.4024.8025.4025.202.38%240
Aug 19, 202625.5025.8324.8124.8124.62-4.58%731
Aug 18, 202625.2526.1425.2526.0025.80-1.52%7,755
Aug 17, 202626.2526.5526.2126.4026.201.38%1,951