BAE Systems plc (BAESF)
OTCMKTS
· Delayed Price · Currency is USD
22.95
+0.81 (3.66%)
Apr 24, 2025, 11:26 AM EDT
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.70 | 23.76 | 21.75 | 22.14 | 22.14 | -2.81% | 19,547 |
| Apr 22, 2025 | 24.39 | 24.39 | 22.75 | 22.78 | 22.78 | -0.13% | 19,234 |
| Apr 21, 2025 | 24.00 | 24.00 | 22.65 | 22.81 | 22.54 | 0.62% | 15,770 |
| Apr 17, 2025 | 23.52 | 24.60 | 22.62 | 22.67 | 22.40 | -3.58% | 20,925 |
| Apr 16, 2025 | 24.16 | 24.20 | 23.05 | 23.51 | 23.23 | 1.65% | 65,279 |
| Apr 15, 2025 | 22.76 | 23.39 | 22.76 | 23.13 | 22.85 | 3.03% | 40,699 |
| Apr 14, 2025 | 24.00 | 24.00 | 22.17 | 22.45 | 22.18 | 2.05% | 39,432 |
| Apr 11, 2025 | 21.50 | 22.00 | 21.44 | 22.00 | 21.74 | 3.58% | 63,319 |
| Apr 10, 2025 | 22.42 | 22.42 | 20.64 | 21.24 | 20.99 | 1.87% | 45,162 |
| Apr 9, 2025 | 20.06 | 21.62 | 19.98 | 20.85 | 20.60 | 4.22% | 309,886 |
| Apr 8, 2025 | 20.40 | 21.23 | 19.74 | 20.01 | 19.77 | 4.01% | 66,330 |
| Apr 7, 2025 | 19.05 | 19.90 | 18.92 | 19.23 | 19.00 | -0.91% | 61,995 |
| Apr 4, 2025 | 21.50 | 21.50 | 19.31 | 19.41 | 19.18 | -8.87% | 41,770 |
| Apr 3, 2025 | 20.95 | 21.50 | 20.95 | 21.30 | 21.05 | 4.67% | 77,310 |
| Apr 2, 2025 | 20.50 | 21.50 | 20.06 | 20.35 | 20.11 | -0.29% | 66,219 |
| Apr 1, 2025 | 20.19 | 21.24 | 20.19 | 20.41 | 20.17 | 1.11% | 12,149 |
| Mar 31, 2025 | 20.23 | 20.30 | 20.00 | 20.19 | 19.94 | -0.21% | 17,065 |
| Mar 28, 2025 | 20.99 | 21.50 | 20.00 | 20.23 | 19.99 | -0.79% | 44,512 |
| Mar 27, 2025 | 21.40 | 21.78 | 20.37 | 20.39 | 20.15 | 0.89% | 25,129 |
| Mar 26, 2025 | 20.57 | 21.78 | 20.17 | 20.21 | 19.97 | -1.00% | 17,963 |
| Mar 25, 2025 | 21.94 | 21.94 | 20.26 | 20.42 | 20.17 | -0.61% | 16,720 |
| Mar 24, 2025 | 21.94 | 21.94 | 20.42 | 20.54 | 20.29 | -0.14% | 21,869 |
| Mar 21, 2025 | 21.75 | 21.75 | 20.50 | 20.57 | 20.32 | -3.39% | 29,388 |
| Mar 20, 2025 | 21.70 | 21.70 | 21.21 | 21.29 | 21.04 | -2.11% | 23,707 |
| Mar 19, 2025 | 21.75 | 21.85 | 21.39 | 21.75 | 21.49 | 0.46% | 75,707 |
| Mar 18, 2025 | 21.60 | 22.00 | 21.22 | 21.65 | 21.39 | 0.46% | 42,302 |
| Mar 17, 2025 | 22.00 | 22.50 | 21.22 | 21.55 | 21.29 | - | 58,278 |
| Mar 14, 2025 | 22.01 | 22.43 | 21.17 | 21.55 | 21.29 | 3.73% | 91,571 |
| Mar 13, 2025 | 20.73 | 20.93 | 20.46 | 20.78 | 20.53 | 0.22% | 53,893 |
| Mar 12, 2025 | 21.80 | 21.80 | 20.15 | 20.73 | 20.48 | 3.35% | 143,166 |
| Mar 11, 2025 | 22.07 | 22.07 | 20.06 | 20.06 | 19.82 | -0.94% | 65,053 |
| Mar 10, 2025 | 21.66 | 21.66 | 20.01 | 20.25 | 20.01 | - | 109,283 |
| Mar 7, 2025 | 21.20 | 22.06 | 19.78 | 20.25 | 20.01 | -4.44% | 373,931 |
| Mar 6, 2025 | 21.50 | 22.00 | 20.84 | 21.19 | 20.94 | -0.89% | 136,114 |
| Mar 5, 2025 | 21.99 | 21.99 | 20.80 | 21.38 | 21.12 | 1.81% | 174,425 |
| Mar 4, 2025 | 21.00 | 21.45 | 19.69 | 21.00 | 20.75 | -1.96% | 483,170 |
| Mar 3, 2025 | 20.97 | 21.60 | 20.23 | 21.42 | 21.16 | 15.60% | 231,232 |
| Feb 28, 2025 | 17.75 | 18.53 | 17.68 | 18.53 | 18.31 | 5.28% | 119,191 |
| Feb 27, 2025 | 17.67 | 17.80 | 17.39 | 17.60 | 17.39 | -1.12% | 17,108 |
| Feb 26, 2025 | 17.25 | 17.80 | 17.00 | 17.80 | 17.59 | 0.99% | 49,794 |
| Feb 25, 2025 | 17.19 | 17.63 | 16.97 | 17.63 | 17.41 | 6.69% | 108,771 |
| Feb 24, 2025 | 16.50 | 16.98 | 16.44 | 16.52 | 16.32 | 3.31% | 109,618 |
| Feb 21, 2025 | 15.91 | 16.75 | 15.80 | 15.99 | 15.80 | -5.38% | 125,794 |
| Feb 20, 2025 | 17.21 | 17.36 | 16.20 | 16.90 | 16.70 | -0.32% | 34,333 |
| Feb 19, 2025 | 17.94 | 17.94 | 16.70 | 16.96 | 16.75 | -1.60% | 98,480 |
| Feb 18, 2025 | 16.95 | 17.23 | 16.79 | 17.23 | 17.02 | 10.45% | 86,636 |
| Feb 14, 2025 | 16.00 | 16.00 | 15.43 | 15.60 | 15.41 | - | 8,923 |
| Feb 13, 2025 | 15.66 | 15.66 | 15.55 | 15.60 | 15.41 | 5.12% | 75,388 |
| Feb 12, 2025 | 14.92 | 15.65 | 14.78 | 14.84 | 14.66 | -0.78% | 13,042 |
| Feb 11, 2025 | 14.67 | 15.51 | 14.67 | 14.96 | 14.78 | -2.37% | 67,666 |