Skip to main content
logo
BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
28.23
+0.74 (2.68%)
Jan 16, 2026, 4:00 PM EST

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 202522.7523.1022.4422.5222.52-1.39%20,964
Dec 12, 202522.5323.0022.5322.8422.841.45%19,054
Dec 11, 202523.6523.6522.5122.5122.51-0.60%24,422
Dec 10, 202522.3922.8922.3922.6522.65-1.17%26,375
Dec 9, 202522.8523.6222.8522.9222.911.66%31,712
Dec 8, 202522.4823.8722.3522.5422.541.30%12,047
Dec 5, 202522.3723.4622.1322.2522.25-0.89%21,604
Dec 4, 202522.3723.1022.3722.4522.451.17%24,079
Dec 3, 202521.6822.1921.6822.1922.194.08%50,216
Dec 2, 202521.1921.6021.1221.3221.320.76%20,768
Dec 1, 202521.3121.4621.1221.1621.16-2.94%25,856
Nov 28, 202521.8322.1321.7021.8021.800.23%13,197
Nov 26, 202522.1622.1621.5321.7521.752.32%25,777
Nov 25, 202522.0222.0221.2121.2621.26-0.44%58,574
Nov 24, 202522.4522.4521.3521.3521.35-4.52%20,985
Nov 21, 202522.4022.9522.2522.3622.36-0.92%14,284
Nov 20, 202523.2923.4222.5722.5722.57-2.87%20,571
Nov 19, 202523.3123.4322.4823.2423.24-1.68%24,604
Nov 18, 202523.6523.9623.6323.6323.630.05%36,874
Nov 17, 202523.7124.1023.5023.6223.62-1.08%20,771
Nov 14, 202524.0024.0823.3223.8823.88-0.21%9,641
Nov 13, 202523.6524.0823.5723.9323.93-0.29%9,552
Nov 12, 202523.3624.1923.3624.0024.000.82%8,622
Nov 11, 202523.7924.1823.6223.8023.80-1.77%10,639
Nov 10, 202523.9424.2323.9224.2324.231.01%12,811
Nov 7, 202524.3124.3123.6023.9923.99-0.82%9,468
Nov 6, 202523.8124.7223.5124.1924.19-0.05%14,272
Nov 5, 202523.9624.8223.9624.2024.201.64%24,827