BAE Systems plc (BAESF)
OTCMKTS
· Delayed Price · Currency is USD
20.30
+0.07 (0.36%)
Mar 31, 2025, 12:00 PM EST
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.23 | 20.30 | 20.00 | 20.30 | - | 0.36% | 100 |
| Mar 28, 2025 | 20.99 | 21.50 | 20.00 | 20.23 | 20.23 | -0.79% | 44,512 |
| Mar 27, 2025 | 21.40 | 21.78 | 20.37 | 20.39 | 20.39 | 0.89% | 25,129 |
| Mar 26, 2025 | 20.57 | 21.78 | 20.17 | 20.21 | 20.21 | -1.00% | 17,963 |
| Mar 25, 2025 | 21.94 | 21.94 | 20.26 | 20.42 | 20.42 | -0.61% | 16,720 |
| Mar 24, 2025 | 21.94 | 21.94 | 20.42 | 20.54 | 20.54 | -0.14% | 21,869 |
| Mar 21, 2025 | 21.75 | 21.75 | 20.50 | 20.57 | 20.57 | -3.39% | 29,388 |
| Mar 20, 2025 | 21.70 | 21.70 | 21.21 | 21.29 | 21.29 | -2.11% | 23,707 |
| Mar 19, 2025 | 21.75 | 21.85 | 21.39 | 21.75 | 21.75 | 0.46% | 75,707 |
| Mar 18, 2025 | 21.60 | 22.00 | 21.22 | 21.65 | 21.65 | 0.46% | 42,302 |
| Mar 17, 2025 | 22.00 | 22.50 | 21.22 | 21.55 | 21.55 | - | 58,278 |
| Mar 14, 2025 | 22.01 | 22.43 | 21.17 | 21.55 | 21.55 | 3.73% | 91,571 |
| Mar 13, 2025 | 20.73 | 20.93 | 20.46 | 20.78 | 20.78 | 0.22% | 53,893 |
| Mar 12, 2025 | 21.80 | 21.80 | 20.15 | 20.73 | 20.73 | 3.35% | 143,166 |
| Mar 11, 2025 | 22.07 | 22.07 | 20.06 | 20.06 | 20.06 | -0.94% | 65,053 |
| Mar 10, 2025 | 21.66 | 21.66 | 20.01 | 20.25 | 20.25 | - | 109,283 |
| Mar 7, 2025 | 21.20 | 22.06 | 19.78 | 20.25 | 20.25 | -4.44% | 373,931 |
| Mar 6, 2025 | 21.50 | 22.00 | 20.84 | 21.19 | 21.19 | -0.89% | 136,114 |
| Mar 5, 2025 | 21.99 | 21.99 | 20.80 | 21.38 | 21.38 | 1.81% | 174,425 |
| Mar 4, 2025 | 21.00 | 21.45 | 19.69 | 21.00 | 21.00 | -1.96% | 483,170 |
| Mar 3, 2025 | 20.97 | 21.60 | 20.23 | 21.42 | 21.42 | 15.60% | 231,232 |
| Feb 28, 2025 | 17.75 | 18.53 | 17.68 | 18.53 | 18.53 | 5.28% | 119,191 |
| Feb 27, 2025 | 17.67 | 17.80 | 17.39 | 17.60 | 17.60 | -1.12% | 17,108 |
| Feb 26, 2025 | 17.25 | 17.80 | 17.00 | 17.80 | 17.80 | 0.99% | 49,794 |
| Feb 25, 2025 | 17.19 | 17.63 | 16.97 | 17.63 | 17.63 | 6.69% | 108,771 |
| Feb 24, 2025 | 16.50 | 16.98 | 16.44 | 16.52 | 16.52 | 3.31% | 109,618 |
| Feb 21, 2025 | 15.91 | 16.75 | 15.80 | 15.99 | 15.99 | -5.38% | 125,794 |
| Feb 20, 2025 | 17.21 | 17.36 | 16.20 | 16.90 | 16.90 | -0.32% | 34,333 |
| Feb 19, 2025 | 17.94 | 17.94 | 16.70 | 16.96 | 16.96 | -1.60% | 98,480 |
| Feb 18, 2025 | 16.95 | 17.23 | 16.79 | 17.23 | 17.23 | 10.45% | 86,636 |
| Feb 14, 2025 | 16.00 | 16.00 | 15.43 | 15.60 | 15.60 | - | 8,923 |
| Feb 13, 2025 | 15.66 | 15.66 | 15.55 | 15.60 | 15.60 | 5.12% | 75,388 |
| Feb 12, 2025 | 14.92 | 15.65 | 14.78 | 14.84 | 14.84 | -0.78% | 13,042 |
| Feb 11, 2025 | 14.67 | 15.51 | 14.67 | 14.96 | 14.96 | -2.37% | 67,666 |
| Feb 10, 2025 | 14.89 | 15.32 | 14.53 | 15.32 | 15.32 | 3.35% | 22,082 |
| Feb 7, 2025 | 14.90 | 15.70 | 14.82 | 14.82 | 14.82 | 0.92% | 17,272 |
| Feb 6, 2025 | 15.11 | 15.34 | 14.66 | 14.69 | 14.69 | -2.99% | 18,678 |
| Feb 5, 2025 | 15.18 | 15.94 | 15.10 | 15.14 | 15.14 | -1.68% | 14,994 |
| Feb 4, 2025 | 15.44 | 15.66 | 15.07 | 15.40 | 15.40 | 0.59% | 11,801 |
| Feb 3, 2025 | 15.10 | 15.91 | 15.10 | 15.31 | 15.31 | 1.39% | 37,974 |
| Jan 31, 2025 | 15.21 | 15.92 | 15.10 | 15.10 | 15.10 | 0.67% | 136,221 |
| Jan 30, 2025 | 15.77 | 15.92 | 15.00 | 15.00 | 15.00 | -2.47% | 27,324 |
| Jan 29, 2025 | 15.25 | 15.65 | 14.85 | 15.38 | 15.38 | -2.98% | 14,423 |
| Jan 28, 2025 | 15.69 | 16.00 | 15.51 | 15.85 | 15.85 | 1.39% | 11,594 |
| Jan 27, 2025 | 15.59 | 15.82 | 15.34 | 15.64 | 15.64 | 0.29% | 69,566 |
| Jan 24, 2025 | 15.44 | 15.68 | 15.27 | 15.59 | 15.59 | 1.23% | 30,387 |
| Jan 23, 2025 | 15.68 | 15.86 | 15.40 | 15.40 | 15.40 | -2.45% | 28,735 |
| Jan 22, 2025 | 15.50 | 15.85 | 15.31 | 15.79 | 15.79 | 2.47% | 14,422 |
| Jan 21, 2025 | 15.06 | 15.51 | 15.06 | 15.41 | 15.41 | 2.63% | 156,931 |
| Jan 17, 2025 | 15.00 | 15.01 | 14.87 | 15.01 | 15.01 | 1.04% | 26,580 |