BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
23.26
-1.01 (-4.15%)
Aug 8, 2025, 3:56 PM EDT
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 23.40 | 24.28 | 23.11 | 23.26 | 23.26 | -4.15% | 10,937 |
| Aug 7, 2025 | 25.51 | 25.51 | 23.70 | 24.27 | 24.27 | -1.90% | 15,001 |
| Aug 6, 2025 | 24.64 | 25.00 | 24.49 | 24.74 | 24.74 | 0.59% | 11,792 |
| Aug 5, 2025 | 24.34 | 24.93 | 24.34 | 24.60 | 24.60 | 0.90% | 9,038 |
| Aug 4, 2025 | 26.32 | 26.32 | 24.25 | 24.38 | 24.38 | -1.80% | 14,769 |
| Aug 1, 2025 | 23.82 | 24.82 | 23.82 | 24.82 | 24.82 | 4.49% | 28,921 |
| Jul 31, 2025 | 24.33 | 24.77 | 23.68 | 23.76 | 23.76 | -0.77% | 17,266 |
| Jul 30, 2025 | 25.16 | 25.16 | 23.56 | 23.94 | 23.94 | -2.15% | 24,091 |
| Jul 29, 2025 | 24.39 | 24.48 | 23.93 | 24.47 | 24.47 | 1.48% | 24,160 |
| Jul 28, 2025 | 24.50 | 25.69 | 24.10 | 24.11 | 24.11 | -3.79% | 32,854 |
| Jul 25, 2025 | 25.38 | 25.74 | 24.62 | 25.06 | 25.06 | -1.92% | 41,604 |
| Jul 24, 2025 | 26.98 | 26.98 | 24.91 | 25.55 | 25.55 | 0.20% | 10,270 |
| Jul 23, 2025 | 25.89 | 25.89 | 25.18 | 25.50 | 25.50 | 1.44% | 10,640 |
| Jul 22, 2025 | 25.04 | 25.39 | 24.92 | 25.14 | 25.14 | -1.42% | 144,574 |
| Jul 21, 2025 | 26.49 | 26.49 | 25.41 | 25.50 | 25.50 | -1.84% | 13,020 |
| Jul 18, 2025 | 25.75 | 26.40 | 25.75 | 25.98 | 25.98 | 0.93% | 39,704 |
| Jul 17, 2025 | 26.07 | 26.46 | 25.15 | 25.74 | 25.74 | 2.55% | 8,819 |
| Jul 16, 2025 | 26.19 | 26.19 | 24.92 | 25.10 | 25.10 | -0.31% | 8,168 |
| Jul 15, 2025 | 25.50 | 25.75 | 25.12 | 25.18 | 25.18 | -1.97% | 22,962 |
| Jul 14, 2025 | 25.67 | 27.00 | 25.55 | 25.68 | 25.68 | 0.52% | 12,291 |
| Jul 11, 2025 | 25.50 | 25.81 | 25.49 | 25.55 | 25.55 | 0.22% | 32,675 |
| Jul 10, 2025 | 25.57 | 25.70 | 25.37 | 25.50 | 25.50 | -0.29% | 10,681 |
| Jul 9, 2025 | 27.19 | 27.19 | 25.25 | 25.57 | 25.57 | 0.09% | 23,727 |
| Jul 8, 2025 | 25.47 | 26.68 | 25.31 | 25.55 | 25.55 | 0.19% | 8,613 |
| Jul 7, 2025 | 25.50 | 27.00 | 25.29 | 25.50 | 25.50 | 0.22% | 15,896 |
| Jul 3, 2025 | 25.20 | 25.58 | 25.20 | 25.44 | 25.44 | 1.53% | 27,741 |
| Jul 2, 2025 | 25.78 | 26.49 | 24.81 | 25.06 | 25.06 | -1.53% | 19,988 |
| Jul 1, 2025 | 26.64 | 26.75 | 25.45 | 25.45 | 25.45 | -1.09% | 20,739 |
| Jun 30, 2025 | 26.27 | 27.00 | 25.73 | 25.73 | 25.73 | 0.51% | 19,577 |
| Jun 27, 2025 | 26.40 | 26.40 | 25.18 | 25.60 | 25.60 | -1.73% | 7,069 |
| Jun 26, 2025 | 25.79 | 27.03 | 25.79 | 26.05 | 26.05 | 5.41% | 14,746 |
| Jun 25, 2025 | 24.57 | 25.70 | 24.56 | 24.71 | 24.71 | 0.62% | 132,124 |
| Jun 24, 2025 | 25.00 | 26.40 | 24.47 | 24.56 | 24.56 | -3.69% | 18,313 |
| Jun 23, 2025 | 27.00 | 27.00 | 25.20 | 25.50 | 25.50 | -0.58% | 19,775 |
| Jun 20, 2025 | 26.01 | 26.01 | 25.42 | 25.65 | 25.65 | -3.43% | 28,879 |
| Jun 18, 2025 | 27.99 | 27.99 | 25.84 | 26.56 | 26.56 | 1.19% | 22,938 |
| Jun 17, 2025 | 26.52 | 27.42 | 26.00 | 26.25 | 26.25 | -1.83% | 11,924 |
| Jun 16, 2025 | 26.13 | 27.43 | 26.13 | 26.74 | 26.74 | 1.00% | 23,646 |
| Jun 13, 2025 | 26.23 | 27.75 | 26.21 | 26.48 | 26.48 | 2.51% | 15,963 |
| Jun 12, 2025 | 26.00 | 26.17 | 25.50 | 25.83 | 25.83 | 3.35% | 34,862 |
| Jun 11, 2025 | 25.10 | 26.51 | 24.99 | 24.99 | 24.99 | -0.75% | 20,175 |
| Jun 10, 2025 | 26.25 | 27.47 | 25.00 | 25.18 | 25.18 | -3.27% | 63,865 |
| Jun 9, 2025 | 25.84 | 26.20 | 25.84 | 26.03 | 26.03 | -0.27% | 88,124 |
| Jun 6, 2025 | 26.50 | 27.65 | 26.03 | 26.10 | 26.10 | -3.81% | 55,018 |
| Jun 5, 2025 | 27.00 | 28.00 | 26.78 | 27.14 | 27.14 | 1.88% | 11,067 |
| Jun 4, 2025 | 26.50 | 26.75 | 26.12 | 26.64 | 26.64 | 0.44% | 40,041 |
| Jun 3, 2025 | 26.26 | 28.39 | 26.20 | 26.52 | 26.52 | 1.21% | 22,987 |
| Jun 2, 2025 | 26.00 | 26.20 | 25.60 | 26.20 | 26.20 | 0.65% | 40,090 |
| May 30, 2025 | 26.00 | 26.15 | 25.44 | 26.03 | 26.03 | 0.04% | 104,998 |
| May 29, 2025 | 25.75 | 26.02 | 25.40 | 26.02 | 26.02 | 0.79% | 16,263 |