BAE Systems plc (FRA:BSPA)
Germany · Delayed Price · Currency is EUR 72.00
-2.50 (-3.36%)
At close: Dec 1, 2025
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | -3.36% | 160 |
| Nov 28, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 0.68% | 36 |
| Nov 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Nov 26, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Nov 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Nov 24, 2025 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | -3.85% | 30 |
| Nov 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Nov 20, 2025 | 77.50 | 78.50 | 77.50 | 77.50 | 77.50 | -4.91% | 112 |
| Nov 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Nov 18, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | -0.62% | 3 |
| Nov 17, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Nov 14, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -2.42% | - |
| Nov 13, 2025 | 80.00 | 82.50 | 80.00 | 82.50 | 82.50 | 1.85% | 4 |
| Nov 12, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | -1.82% | 89 |
| Nov 11, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Nov 10, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Nov 7, 2025 | 82.00 | 83.50 | 80.50 | 83.50 | 83.50 | 2.45% | 70 |
| Nov 6, 2025 | 83.50 | 83.50 | 81.50 | 81.50 | 81.50 | -2.40% | 45 |
| Nov 5, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Nov 4, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Nov 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Oct 31, 2025 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | -0.59% | 1 |
| Oct 30, 2025 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | -0.58% | 2 |
| Oct 29, 2025 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 1.18% | 35 |
| Oct 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Oct 27, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Oct 24, 2025 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | -2.86% | 3 |
| Oct 23, 2025 | 85.00 | 87.50 | 85.00 | 87.50 | 86.90 | 0.57% | 60 |
| Oct 22, 2025 | 85.50 | 87.00 | 85.50 | 87.00 | 86.41 | 2.35% | 100 |
| Oct 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.42 | - | - |
| Oct 20, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 84.42 | 1.19% | 2 |
| Oct 17, 2025 | 84.50 | 84.50 | 84.00 | 84.00 | 83.43 | -4.00% | 66 |
| Oct 16, 2025 | 86.00 | 87.50 | 86.00 | 87.50 | 86.90 | -2.23% | 6 |
| Oct 15, 2025 | 88.50 | 89.50 | 88.50 | 89.50 | 88.89 | 2.29% | 110 |
| Oct 14, 2025 | 88.50 | 88.50 | 87.00 | 87.50 | 86.90 | -4.37% | 185 |
| Oct 13, 2025 | 90.50 | 91.50 | 90.50 | 91.50 | 90.88 | 2.23% | 521 |
| Oct 10, 2025 | 91.50 | 91.50 | 89.50 | 89.50 | 88.89 | -4.79% | 200 |
| Oct 9, 2025 | 93.50 | 94.00 | 93.50 | 94.00 | 93.36 | 2.17% | 27 |
| Oct 8, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 91.37 | - | 10 |
| Oct 7, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.37 | -2.65% | - |
| Oct 6, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 93.86 | 1.07% | 227 |
| Oct 3, 2025 | 94.50 | 94.50 | 93.50 | 93.50 | 92.86 | - | 50 |
| Oct 2, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 92.86 | 0.54% | - |
| Oct 1, 2025 | 96.00 | 96.00 | 93.00 | 93.00 | 92.37 | -2.11% | 29 |
| Sep 30, 2025 | 93.50 | 95.00 | 92.50 | 95.00 | 94.35 | 1.06% | 84 |
| Sep 29, 2025 | 92.00 | 95.00 | 92.00 | 94.00 | 93.36 | 4.44% | 151 |
| Sep 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.39 | -1.64% | - |
| Sep 25, 2025 | 90.00 | 91.50 | 90.00 | 91.50 | 90.88 | 3.39% | 1 |
| Sep 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 87.90 | -1.67% | 15 |
| Sep 23, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.39 | -0.55% | - |