Skip to main content
logo
BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
28.50
-0.62 (-2.13%)
At close: Feb 27, 2026

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202630.0030.0027.9928.5028.50-2.13%38,230
Feb 26, 202628.3029.6828.2129.1229.122.01%51,235
Feb 25, 202629.2529.7128.5228.5528.55-2.00%13,419
Feb 24, 202629.5029.7528.6229.1329.13-0.55%30,244
Feb 23, 202629.1529.7528.6529.2929.29-0.20%11,058
Feb 20, 202629.2029.5029.1729.3529.350.60%8,109
Feb 19, 202628.7829.3028.7829.1829.181.28%27,884
Feb 18, 202629.1529.2528.2528.8128.813.21%119,355
Feb 17, 202628.0028.0027.3127.9127.912.11%33,383
Feb 13, 202627.4027.5126.6627.3327.333.60%10,355
Feb 12, 202626.2227.4226.0826.3826.381.82%7,339
Feb 11, 202626.1727.5825.9125.9125.91-1.48%13,478
Feb 10, 202626.2527.6226.1926.3026.300.04%32,623
Feb 9, 202626.2227.9026.2226.2926.290.79%45,950
Feb 6, 202627.2527.2525.2026.0826.083.43%8,304
Feb 5, 202625.3526.8924.8325.2225.22-2.06%11,436
Feb 4, 202626.4427.6225.2225.7525.75-1.80%19,300
Feb 3, 202626.2826.8026.1926.2226.22-1.60%15,385
Feb 2, 202626.9227.9326.3126.6526.65-1.15%19,294
Jan 30, 202626.9128.2026.9126.9626.96-4.04%37,075
Jan 29, 202628.3228.3227.0028.0928.093.44%12,413
Jan 28, 202628.4728.4727.1627.1627.16-1.49%10,743
Jan 27, 202627.4328.7427.4327.5727.572.49%10,580
Jan 26, 202627.9029.6026.8726.9026.90-2.25%57,158
Jan 23, 202627.9028.6727.1427.5227.523.34%36,344
Jan 22, 202629.5529.5526.6326.6326.63-5.24%29,841
Jan 21, 202627.8528.1327.4128.1028.101.03%25,337
Jan 20, 202628.2228.7527.7527.8227.82-1.45%54,850
Jan 16, 202627.8328.3027.6828.2328.232.67%59,978
Jan 15, 202627.3728.0027.2427.4927.491.78%20,144
Jan 14, 202628.0028.6227.0127.0127.01-3.07%15,498
Jan 13, 202628.5828.5827.8527.8727.870.13%29,284
Jan 12, 202628.1428.9927.8327.8327.830.85%33,218
Jan 9, 202629.5329.5327.4827.6027.601.28%248,196
Jan 8, 202627.5028.1327.0127.2527.254.58%43,600
Jan 7, 202626.0026.5025.8126.0526.051.16%63,544
Jan 6, 202625.2025.7524.9725.7525.753.01%57,750
Jan 5, 202624.4325.2424.4325.0025.006.70%121,257
Jan 2, 202623.5023.8223.1223.4323.430.85%33,034
Dec 31, 202522.9923.5622.6623.2323.231.41%15,432
Dec 30, 202522.9923.5822.8922.9122.91-3.21%12,521
Dec 29, 202523.6723.7722.8523.6723.672.33%29,352
Dec 26, 202523.2023.6822.6323.1323.13-1.72%12,889
Dec 24, 202523.9923.9922.9223.5423.542.14%12,648
Dec 23, 202523.9923.9922.9823.0423.04-0.03%17,080
Dec 22, 202523.4123.9022.9523.0523.05-0.08%75,758
Dec 19, 202523.0023.4222.9323.0723.071.05%33,301
Dec 18, 202522.6623.0022.6622.8322.832.15%15,630
Dec 17, 202522.4623.0022.3522.3522.350.64%13,569
Dec 16, 202522.2522.9922.1222.2122.21-1.38%17,720