BAE Systems plc (FRA:BSP)
Germany · Delayed Price · Currency is EUR 22.31
+0.40 (1.83%)
Last updated: May 14, 2026, 9:12 AM CET
FRA:BSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.79% | 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 |
| Mar 20, 2026 | 26.82 | 26.82 | 25.60 | 25.60 | 25.33 | -7.55% | 2,434 |
| Mar 19, 2026 | 27.00 | 27.69 | 26.28 | 27.69 | 27.40 | 2.48% | 1,813 |
| Mar 18, 2026 | 27.58 | 27.58 | 26.91 | 27.02 | 26.73 | 1.39% | 767 |
| Mar 17, 2026 | 27.46 | 27.97 | 26.63 | 26.65 | 26.37 | -2.56% | 3,213 |
| Mar 16, 2026 | 27.32 | 27.94 | 26.54 | 27.35 | 27.06 | 3.76% | 2,120 |
| Mar 13, 2026 | 26.60 | 26.95 | 26.36 | 26.36 | 26.08 | -1.64% | 203 |
| Mar 12, 2026 | 25.98 | 26.95 | 25.98 | 26.80 | 26.52 | 5.10% | 1,245 |
| Mar 11, 2026 | 26.56 | 26.76 | 25.38 | 25.50 | 25.23 | -3.30% | 2,579 |
| Mar 10, 2026 | 25.85 | 26.37 | 25.85 | 26.37 | 26.09 | 0.65% | 12,262 |
| Mar 9, 2026 | 26.00 | 26.34 | 25.69 | 26.20 | 25.92 | 0.81% | 7,666 |
| Mar 6, 2026 | 25.11 | 25.99 | 25.10 | 25.99 | 25.71 | 3.96% | 5,195 |
| Mar 5, 2026 | 26.27 | 26.45 | 24.41 | 25.00 | 24.73 | -7.41% | 5,530 |
| Mar 4, 2026 | 26.04 | 27.00 | 25.50 | 27.00 | 26.71 | 3.37% | 5,275 |
| Mar 3, 2026 | 25.95 | 26.19 | 25.18 | 26.12 | 25.84 | -1.02% | 9,221 |
| Mar 2, 2026 | 25.44 | 26.49 | 25.35 | 26.39 | 26.11 | 7.71% | 6,284 |