BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
25.50
+0.40 (1.59%)
Jul 17, 2025, 10:34 AM EDT
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 25.68 | 26.00 | 25.61 | 25.82 | 25.82 | 1.20% | 15,280 |
| May 27, 2025 | 25.75 | 25.88 | 25.51 | 25.51 | 25.51 | 2.04% | 24,757 |
| May 23, 2025 | 24.77 | 25.02 | 24.77 | 25.00 | 25.00 | 0.44% | 14,117 |
| May 22, 2025 | 24.87 | 24.90 | 24.50 | 24.89 | 24.89 | 2.36% | 27,050 |
| May 21, 2025 | 24.50 | 24.84 | 24.19 | 24.32 | 24.32 | 0.49% | 55,494 |
| May 20, 2025 | 24.20 | 24.20 | 23.77 | 24.20 | 24.20 | -0.56% | 56,592 |
| May 19, 2025 | 24.90 | 24.90 | 23.57 | 24.33 | 24.33 | 1.38% | 38,960 |
| May 16, 2025 | 24.83 | 24.83 | 23.19 | 24.00 | 24.00 | 1.15% | 51,617 |
| May 15, 2025 | 23.04 | 24.80 | 23.04 | 23.73 | 23.73 | 6.12% | 14,176 |
| May 14, 2025 | 22.66 | 22.89 | 22.34 | 22.36 | 22.36 | -1.21% | 6,879 |
| May 13, 2025 | 22.14 | 24.00 | 22.07 | 22.63 | 22.63 | 2.88% | 28,659 |
| May 12, 2025 | 22.30 | 23.00 | 21.69 | 22.00 | 22.00 | -4.22% | 29,221 |
| May 9, 2025 | 23.32 | 23.63 | 22.27 | 22.97 | 22.97 | -0.62% | 128,264 |
| May 8, 2025 | 24.57 | 24.57 | 23.03 | 23.11 | 23.11 | 0.32% | 27,544 |
| May 7, 2025 | 23.60 | 24.56 | 22.99 | 23.04 | 23.04 | -2.43% | 17,971 |
| May 6, 2025 | 24.00 | 25.65 | 23.45 | 23.61 | 23.61 | -2.12% | 24,615 |
| May 5, 2025 | 25.75 | 25.75 | 23.20 | 24.13 | 24.13 | 2.83% | 10,974 |