BAE Systems plc (FRA:BSP)
Germany · Delayed Price · Currency is EUR 20.70
+0.15 (0.73%)
At close: Jun 26, 2026
FRA:BSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.69 | 20.70 | 20.36 | 20.70 | - | 0.73% | 100 |
| Jun 25, 2026 | 20.92 | 20.92 | 20.46 | 20.55 | 20.55 | -1.20% | 3,334 |
| Jun 24, 2026 | 20.91 | 21.22 | 20.80 | 20.80 | 20.80 | -1.47% | 330 |
| Jun 23, 2026 | 20.92 | 21.31 | 20.92 | 21.11 | 21.11 | 1.25% | 1,657 |
| Jun 22, 2026 | 21.10 | 21.10 | 20.72 | 20.85 | 20.85 | -1.93% | 2,071 |
| Jun 19, 2026 | 20.82 | 21.57 | 20.82 | 21.26 | 21.26 | 0.95% | 1,390 |
| Jun 18, 2026 | 21.38 | 21.46 | 21.06 | 21.06 | 21.06 | -0.75% | 2,746 |
| Jun 17, 2026 | 21.44 | 21.45 | 21.22 | 21.22 | 21.22 | -3.28% | 243 |
| Jun 16, 2026 | 20.85 | 21.94 | 20.85 | 21.94 | 21.94 | 5.38% | 580 |
| Jun 15, 2026 | 22.08 | 22.08 | 20.81 | 20.82 | 20.82 | -4.54% | 2,905 |
| Jun 12, 2026 | 22.97 | 22.97 | 21.81 | 21.81 | 21.81 | -1.53% | 1,365 |
| Jun 11, 2026 | 22.30 | 23.23 | 22.15 | 22.15 | 22.15 | 0.14% | 325 |
| Jun 10, 2026 | 22.33 | 23.00 | 22.12 | 22.12 | 22.12 | -4.45% | 1,019 |
| Jun 9, 2026 | 22.34 | 23.15 | 22.11 | 23.15 | 23.15 | 1.58% | 649 |
| Jun 8, 2026 | 21.50 | 22.79 | 21.50 | 22.79 | 22.79 | 1.92% | 230 |
| Jun 5, 2026 | 21.94 | 22.51 | 21.94 | 22.36 | 22.36 | -2.23% | 2,550 |
| Jun 4, 2026 | 21.88 | 22.87 | 21.88 | 22.87 | 22.87 | 5.44% | 43 |
| Jun 3, 2026 | 22.24 | 22.24 | 21.69 | 21.69 | 21.69 | -1.41% | 4,239 |
| 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 |