Skip to main content
logo

BAE Systems plc (BAESF)

OTCMKTS · Delayed Price · Currency is USD
26.05
+1.34 (5.41%)
Jun 26, 2025, 3:57 PM EDT

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202525.7927.0325.7926.0526.055.41%14,746
Jun 25, 202524.5725.7024.5624.7124.710.62%132,124
Jun 24, 202525.0026.4024.4724.5624.56-3.69%18,313
Jun 23, 202527.0027.0025.2025.5025.50-0.58%19,775
Jun 20, 202526.0126.0125.4225.6525.65-3.43%28,879
Jun 18, 202527.9927.9925.8426.5626.561.19%22,938
Jun 17, 202526.5227.4226.0026.2526.25-1.83%11,924
Jun 16, 202526.1327.4326.1326.7426.741.00%23,646
Jun 13, 202526.2327.7526.2126.4826.482.51%15,963
Jun 12, 202526.0026.1725.5025.8325.833.35%34,862
Jun 11, 202525.1026.5124.9924.9924.99-0.75%20,175
Jun 10, 202526.2527.4725.0025.1825.18-3.27%63,865
Jun 9, 202525.8426.2025.8426.0326.03-0.27%88,124
Jun 6, 202526.5027.6526.0326.1026.10-3.81%55,018
Jun 5, 202527.0028.0026.7827.1427.141.88%11,067
Jun 4, 202526.5026.7526.1226.6426.640.44%40,041
Jun 3, 202526.2628.3926.2026.5226.521.21%22,987
Jun 2, 202526.0026.2025.6026.2026.200.65%40,090
May 30, 202526.0026.1525.4426.0326.030.04%104,998
May 29, 202525.7526.0225.4026.0226.020.79%16,263
May 28, 202525.6826.0025.6125.8225.821.20%15,280
May 27, 202525.7525.8825.5125.5125.512.04%24,757
May 23, 202524.7725.0224.7725.0025.000.44%14,117
May 22, 202524.8724.9024.5024.8924.892.36%27,050
May 21, 202524.5024.8424.1924.3224.320.49%55,494
May 20, 202524.2024.2023.7724.2024.20-0.56%56,592
May 19, 202524.9024.9023.5724.3324.331.38%38,960
May 16, 202524.8324.8323.1924.0024.001.15%51,617
May 15, 202523.0424.8023.0423.7323.736.12%14,176
May 14, 202522.6622.8922.3422.3622.36-1.21%6,879
May 13, 202522.1424.0022.0722.6322.632.88%28,659
May 12, 202522.3023.0021.6922.0022.00-4.22%29,221
May 9, 202523.3223.6322.2722.9722.97-0.62%128,264
May 8, 202524.5724.5723.0323.1123.110.32%27,544
May 7, 202523.6024.5622.9923.0423.04-2.43%17,971
May 6, 202524.0025.6523.4523.6123.61-2.12%24,615
May 5, 202525.7525.7523.2024.1324.132.83%10,974
May 2, 202525.0025.0023.4623.4623.462.71%14,184
May 1, 202523.5024.0022.5722.8422.84-2.50%20,317
Apr 30, 202525.0525.0523.0223.4323.431.19%19,637
Apr 29, 202523.3123.8023.0323.1523.152.21%44,889
Apr 28, 202523.6324.2122.3622.6522.650.31%10,585
Apr 25, 202522.5122.6622.3022.5822.580.58%7,440
Apr 24, 202522.3423.5422.1422.4522.451.40%34,577
Apr 23, 202522.7023.7621.7522.1422.14-2.81%19,547
Apr 22, 202524.3924.3922.7522.7822.78-0.13%19,234
Apr 21, 202524.0024.0022.6522.8122.540.62%15,770
Apr 17, 202523.5224.6022.6222.6722.40-3.58%20,925
Apr 16, 202524.1624.2023.0523.5123.231.65%65,279
Apr 15, 202522.7623.3922.7623.1322.853.03%40,699