BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
23.13
-0.41 (-1.74%)
Dec 26, 2025, 4:00 PM EST
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 23.67 | 23.77 | 22.85 | 23.67 | 23.67 | 2.33% | 29,352 |
| Dec 26, 2025 | 23.20 | 23.68 | 22.63 | 23.13 | 23.13 | -1.72% | 12,889 |
| Dec 24, 2025 | 23.99 | 23.99 | 22.92 | 23.54 | 23.54 | 2.14% | 12,648 |
| Dec 23, 2025 | 23.99 | 23.99 | 22.98 | 23.04 | 23.04 | -0.03% | 17,080 |
| Dec 22, 2025 | 23.41 | 23.90 | 22.95 | 23.05 | 23.05 | -0.08% | 75,758 |
| Dec 19, 2025 | 23.00 | 23.42 | 22.93 | 23.07 | 23.07 | 1.05% | 33,301 |
| Dec 18, 2025 | 22.66 | 23.00 | 22.66 | 22.83 | 22.83 | 2.15% | 15,630 |
| Dec 17, 2025 | 22.46 | 23.00 | 22.35 | 22.35 | 22.35 | 0.64% | 13,569 |
| Dec 16, 2025 | 22.25 | 22.99 | 22.12 | 22.21 | 22.21 | -1.38% | 17,720 |
| Dec 15, 2025 | 22.75 | 23.10 | 22.44 | 22.52 | 22.52 | -1.39% | 20,964 |
| Dec 12, 2025 | 22.53 | 23.00 | 22.53 | 22.84 | 22.84 | 1.45% | 19,054 |
| Dec 11, 2025 | 23.65 | 23.65 | 22.51 | 22.51 | 22.51 | -0.60% | 24,422 |
| Dec 10, 2025 | 22.39 | 22.89 | 22.39 | 22.65 | 22.65 | -1.17% | 26,375 |
| Dec 9, 2025 | 22.85 | 23.62 | 22.85 | 22.92 | 22.91 | 1.66% | 31,712 |
| Dec 8, 2025 | 22.48 | 23.87 | 22.35 | 22.54 | 22.54 | 1.30% | 12,047 |
| Dec 5, 2025 | 22.37 | 23.46 | 22.13 | 22.25 | 22.25 | -0.89% | 21,604 |
| Dec 4, 2025 | 22.37 | 23.10 | 22.37 | 22.45 | 22.45 | 1.17% | 24,079 |
| Dec 3, 2025 | 21.68 | 22.19 | 21.68 | 22.19 | 22.19 | 4.08% | 50,216 |
| Dec 2, 2025 | 21.19 | 21.60 | 21.12 | 21.32 | 21.32 | 0.76% | 20,768 |
| Dec 1, 2025 | 21.31 | 21.46 | 21.12 | 21.16 | 21.16 | -2.94% | 25,856 |
| Nov 28, 2025 | 21.83 | 22.13 | 21.70 | 21.80 | 21.80 | 0.23% | 13,197 |
| Nov 26, 2025 | 22.16 | 22.16 | 21.53 | 21.75 | 21.75 | 2.32% | 25,777 |
| Nov 25, 2025 | 22.02 | 22.02 | 21.21 | 21.26 | 21.26 | -0.44% | 58,574 |
| Nov 24, 2025 | 22.45 | 22.45 | 21.35 | 21.35 | 21.35 | -4.52% | 20,985 |
| Nov 21, 2025 | 22.40 | 22.95 | 22.25 | 22.36 | 22.36 | -0.92% | 14,284 |
| Nov 20, 2025 | 23.29 | 23.42 | 22.57 | 22.57 | 22.57 | -2.87% | 20,571 |
| Nov 19, 2025 | 23.31 | 23.43 | 22.48 | 23.24 | 23.24 | -1.68% | 24,604 |
| Nov 18, 2025 | 23.65 | 23.96 | 23.63 | 23.63 | 23.63 | 0.05% | 36,874 |
| Nov 17, 2025 | 23.71 | 24.10 | 23.50 | 23.62 | 23.62 | -1.08% | 20,771 |
| Nov 14, 2025 | 24.00 | 24.08 | 23.32 | 23.88 | 23.88 | -0.21% | 9,641 |
| Nov 13, 2025 | 23.65 | 24.08 | 23.57 | 23.93 | 23.93 | -0.29% | 9,552 |
| Nov 12, 2025 | 23.36 | 24.19 | 23.36 | 24.00 | 24.00 | 0.82% | 8,622 |
| Nov 11, 2025 | 23.79 | 24.18 | 23.62 | 23.80 | 23.80 | -1.77% | 10,639 |
| Nov 10, 2025 | 23.94 | 24.23 | 23.92 | 24.23 | 24.23 | 1.01% | 12,811 |
| Nov 7, 2025 | 24.31 | 24.31 | 23.60 | 23.99 | 23.99 | -0.82% | 9,468 |
| Nov 6, 2025 | 23.81 | 24.72 | 23.51 | 24.19 | 24.19 | -0.05% | 14,272 |
| Nov 5, 2025 | 23.96 | 24.82 | 23.96 | 24.20 | 24.20 | 1.64% | 24,827 |
| Nov 4, 2025 | 24.31 | 25.00 | 23.81 | 23.81 | 23.81 | -2.26% | 19,841 |
| Nov 3, 2025 | 25.37 | 25.37 | 24.33 | 24.36 | 24.36 | -2.11% | 14,569 |
| Oct 31, 2025 | 24.78 | 24.92 | 24.51 | 24.88 | 24.88 | 0.95% | 14,064 |
| Oct 30, 2025 | 24.50 | 24.86 | 24.31 | 24.65 | 24.65 | -1.01% | 12,242 |
| Oct 29, 2025 | 24.85 | 26.22 | 24.49 | 24.90 | 24.90 | 0.21% | 44,656 |
| Oct 28, 2025 | 25.03 | 25.94 | 24.84 | 24.85 | 24.85 | 0.87% | 28,184 |
| Oct 27, 2025 | 25.00 | 25.75 | 24.64 | 24.64 | 24.64 | -0.98% | 16,371 |
| Oct 24, 2025 | 24.70 | 26.11 | 24.56 | 24.88 | 24.88 | -0.15% | 11,167 |
| Oct 23, 2025 | 24.93 | 26.20 | 24.89 | 24.92 | 24.92 | 0.47% | 6,106 |
| Oct 22, 2025 | 25.24 | 26.36 | 24.80 | 24.80 | 24.62 | -1.23% | 4,669 |
| Oct 21, 2025 | 25.68 | 25.68 | 24.90 | 25.11 | 24.93 | 0.44% | 14,686 |
| Oct 20, 2025 | 24.82 | 26.50 | 24.78 | 25.00 | 24.82 | 0.20% | 7,093 |
| Oct 17, 2025 | 25.00 | 25.00 | 24.25 | 24.95 | 24.77 | -1.77% | 343,437 |