BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.03	31.10	29.52	29.52	29.52	-3.81%	18,555
Mar 19, 2026	30.45	31.03	30.12	30.69	30.69	-0.32%	42,280
Mar 18, 2026	30.82	31.47	30.79	30.79	30.79	-0.43%	18,009
Mar 17, 2026	31.10	31.50	30.92	30.92	30.92	-0.25%	20,355
Mar 16, 2026	30.90	31.37	30.56	31.00	31.00	1.81%	57,072
Mar 13, 2026	31.30	31.30	30.20	30.45	30.45	-1.05%	17,813
Mar 12, 2026	30.49	31.65	30.39	30.77	30.77	5.44%	17,131
Mar 11, 2026	29.93	30.23	28.98	29.18	29.18	-4.00%	11,763
Mar 10, 2026	31.50	31.76	29.95	30.40	30.40	0.66%	20,660
Mar 9, 2026	31.25	31.75	29.66	30.20	30.20	-2.11%	62,173
Mar 6, 2026	29.80	31.50	29.27	30.85	30.85	3.97%	33,370
Mar 5, 2026	32.21	32.21	28.58	29.67	29.67	-2.15%	15,049
Mar 4, 2026	31.46	31.55	29.96	30.32	30.32	2.44%	25,706
Mar 3, 2026	29.70	30.00	29.14	29.60	29.60	-0.67%	50,133
Mar 2, 2026	30.00	30.61	29.48	29.80	29.80	4.56%	69,607
Feb 27, 2026	30.00	30.00	27.99	28.50	28.50	-2.13%	38,230
Feb 26, 2026	28.30	29.68	28.21	29.12	29.12	2.01%	51,235
Feb 25, 2026	29.25	29.71	28.52	28.55	28.55	-2.00%	13,419
Feb 24, 2026	29.50	29.75	28.62	29.13	29.13	-0.55%	30,244
Feb 23, 2026	29.15	29.75	28.65	29.29	29.29	-0.20%	11,058
Feb 20, 2026	29.20	29.50	29.17	29.35	29.35	0.60%	8,109
Feb 19, 2026	28.78	29.30	28.78	29.18	29.18	1.28%	27,884
Feb 18, 2026	29.15	29.25	28.25	28.81	28.81	3.21%	119,355
Feb 17, 2026	28.00	28.00	27.31	27.91	27.91	2.11%	33,383
Feb 13, 2026	27.40	27.51	26.66	27.33	27.33	3.60%	10,355
Feb 12, 2026	26.22	27.42	26.08	26.38	26.38	1.82%	7,339
Feb 11, 2026	26.17	27.58	25.91	25.91	25.91	-1.48%	13,478
Feb 10, 2026	26.25	27.62	26.19	26.30	26.30	0.04%	32,623
Feb 9, 2026	26.22	27.90	26.22	26.29	26.29	0.79%	45,950
Feb 6, 2026	27.25	27.25	25.20	26.08	26.08	3.43%	8,304
Feb 5, 2026	25.35	26.89	24.83	25.22	25.22	-2.06%	11,436
Feb 4, 2026	26.44	27.62	25.22	25.75	25.75	-1.80%	19,300
Feb 3, 2026	26.28	26.80	26.19	26.22	26.22	-1.60%	15,385
Feb 2, 2026	26.92	27.93	26.31	26.65	26.65	-1.15%	19,294
Jan 30, 2026	26.91	28.20	26.91	26.96	26.96	-4.04%	37,075
Jan 29, 2026	28.32	28.32	27.00	28.09	28.09	3.44%	12,413
Jan 28, 2026	28.47	28.47	27.16	27.16	27.16	-1.49%	10,743
Jan 27, 2026	27.43	28.74	27.43	27.57	27.57	2.49%	10,580
Jan 26, 2026	27.90	29.60	26.87	26.90	26.90	-2.25%	57,158
Jan 23, 2026	27.90	28.67	27.14	27.52	27.52	3.34%	36,344
Jan 22, 2026	29.55	29.55	26.63	26.63	26.63	-5.24%	29,841
Jan 21, 2026	27.85	28.13	27.41	28.10	28.10	1.03%	25,337
Jan 20, 2026	28.22	28.75	27.75	27.82	27.82	-1.45%	54,850
Jan 16, 2026	27.83	28.30	27.68	28.23	28.23	2.67%	59,978
Jan 15, 2026	27.37	28.00	27.24	27.49	27.49	1.78%	20,144
Jan 14, 2026	28.00	28.62	27.01	27.01	27.01	-3.07%	15,498
Jan 13, 2026	28.58	28.58	27.85	27.87	27.87	0.13%	29,284
Jan 12, 2026	28.14	28.99	27.83	27.83	27.83	0.85%	33,218
Jan 9, 2026	29.53	29.53	27.48	27.60	27.60	1.28%	248,196
Jan 8, 2026	27.50	28.13	27.01	27.25	27.25	4.58%	43,600