Skip to main content
BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
15.99
-0.63 (-3.79%)
Feb 21, 2025, 3:56 PM EST

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.9116.7515.8015.9915.99-5.38%125,794
Feb 20, 202517.2117.3616.2016.9016.90-0.32%34,333
Feb 19, 202517.9417.9416.7016.9616.96-1.60%98,480
Feb 18, 202516.9517.2316.7917.2317.2310.45%86,636
Feb 14, 202516.0016.0015.4315.6015.60-8,923
Feb 13, 202515.6615.6615.5515.6015.605.12%75,388
Feb 12, 202514.9215.6514.7814.8414.84-0.78%13,042
Feb 11, 202514.6715.5114.6714.9614.96-2.37%67,666
Feb 10, 202514.8915.3214.5315.3215.323.35%22,082
Feb 7, 202514.9015.7014.8214.8214.820.92%17,272
Feb 6, 202515.1115.3414.6614.6914.69-2.99%18,678
Feb 5, 202515.1815.9415.1015.1415.14-1.68%14,994
Feb 4, 202515.4415.6615.0715.4015.400.59%11,801
Feb 3, 202515.1015.9115.1015.3115.311.39%37,974
Jan 31, 202515.2115.9215.1015.1015.100.67%136,221
Jan 30, 202515.7715.9215.0015.0015.00-2.47%27,324
Jan 29, 202515.2515.6514.8515.3815.38-2.98%14,423
Jan 28, 202515.6916.0015.5115.8515.851.39%11,594
Jan 27, 202515.5915.8215.3415.6415.640.29%69,566
Jan 24, 202515.4415.6815.2715.5915.591.23%30,387
Jan 23, 202515.6815.8615.4015.4015.40-2.45%28,735
Jan 22, 202515.5015.8515.3115.7915.792.47%14,422
Jan 21, 202515.0615.5115.0615.4115.412.63%156,931
Jan 17, 202515.0015.0114.8715.0115.011.04%26,580
Jan 16, 202515.0015.0014.7314.8614.86-0.05%27,598
Jan 15, 202514.5014.8614.2514.8614.863.24%79,877
Jan 14, 202514.4514.5014.3514.4014.40-0.72%13,320
Jan 13, 202514.5014.5014.1514.5014.50-0.31%90,052
Jan 10, 202514.8914.9014.4214.5514.550.31%42,431
Jan 8, 202514.9214.9214.5014.5014.50-0.43%4,718
Jan 7, 202514.0514.6114.0514.5614.562.66%49,583
Jan 6, 202514.2014.5514.0314.1914.19-0.80%26,694
Jan 3, 202514.2014.5514.2014.3014.300.49%89,701
Jan 2, 202514.4714.5414.1414.2314.23-2.12%27,593
Dec 31, 202414.2814.5514.2814.5414.541.35%50,761
Dec 30, 202414.3514.4014.2414.3414.34-0.25%51,819
Dec 27, 202414.8214.8214.3814.3814.38-0.72%41,170
Dec 26, 202414.4614.7114.4214.4814.480.47%27,871
Dec 24, 202414.4215.0014.2214.4214.42-0.17%17,492
Dec 23, 202414.8714.8714.3914.4414.44-1.72%35,841
Dec 20, 202414.5514.7514.4214.6914.69-1.58%34,992
Dec 19, 202415.0615.0614.5514.9314.930.16%43,690
Dec 18, 202414.9515.2214.6114.9014.900.43%44,011
Dec 17, 202414.9315.2114.8414.8414.84-0.72%94,244
Dec 16, 202415.0515.3014.9514.9514.95-1.98%31,043
Dec 13, 202415.5015.5014.9615.2515.25-0.65%28,461
Dec 12, 202415.2515.5615.0515.3515.35-0.27%19,353
Dec 11, 202415.3615.6115.0215.3915.392.58%55,258
Dec 10, 202415.2015.4314.8615.0115.01-1.59%137,178
Dec 9, 202415.3015.7615.2315.2515.25-1.88%37,461
Dec 6, 202415.8016.1515.5415.5415.54-1.89%28,466
Dec 5, 202416.2016.3315.7615.8415.84-0.63%25,766
Dec 4, 202415.7716.3615.7715.9415.940.89%18,154
Dec 3, 202416.0016.0015.7615.8015.80-2.12%19,420
Dec 2, 202415.7116.1415.6716.1416.144.14%267,328
Nov 29, 202415.7716.0015.4215.5015.50-7.74%34,690
Nov 27, 202416.7816.8516.2516.8016.80-6,263
Nov 26, 202416.2516.8016.2216.8016.801.82%9,060
Nov 25, 202416.5016.7516.1916.5016.50-0.81%9,469
Nov 22, 202416.8117.2316.6016.6416.640.21%8,396
Nov 21, 202416.4717.0416.3816.6016.601.47%12,977
Nov 20, 202417.0717.8116.3316.3616.36-4.61%11,644
Nov 19, 202416.3317.1516.3317.1517.155.73%8,018
Nov 18, 202416.8016.8016.1116.2216.22-3.45%5,173
Nov 15, 202416.1216.8216.0416.8016.801.63%9,024
Nov 14, 202417.4817.4816.5316.5316.53-3.61%10,810
Nov 13, 202417.6017.6516.8317.1517.15-4.46%7,102
Nov 12, 202417.6617.9517.6517.9517.950.84%3,403
Nov 11, 202417.7017.9517.7017.8017.80-0.84%4,952
Nov 8, 202417.8417.9517.5217.9517.950.27%6,715
Nov 7, 202417.7018.0017.6717.9017.903.18%23,733
Nov 6, 202417.5017.5017.0517.3517.354.99%6,533
Nov 5, 202416.3616.8016.3516.5316.530.95%8,655
Nov 4, 202416.8516.8516.0516.3716.370.37%31,419
Nov 1, 202416.3116.8616.3016.3116.311.56%5,671
Oct 31, 202416.2016.5116.0516.0616.06-0.68%24,917
Oct 30, 202416.3217.0016.1716.1716.17-2.30%8,510
Oct 29, 202416.5017.1516.3816.5516.55-0.50%4,001
Oct 28, 202416.7516.8416.5216.6316.63-0.48%62,471
Oct 25, 202417.0017.1216.5916.7116.71-3.67%3,833
Oct 24, 202416.8017.4016.7217.3517.352.20%3,668
Oct 23, 202417.3717.3716.9816.9816.82-2.21%5,672
Oct 22, 202417.3017.4417.0817.3617.040.07%6,768
Oct 21, 202417.5517.5517.0017.3517.03-0.32%4,435
Oct 18, 202417.5017.6517.1717.4017.080.77%5,787
Oct 17, 202417.1917.4617.1917.2716.951.56%2,116
Oct 16, 202417.2117.2116.7217.0116.69-0.56%30,886
Oct 15, 202417.1717.2116.6517.1016.791.97%9,513
Oct 14, 202416.6817.1416.6816.7716.461.27%4,260
Oct 11, 202416.6016.6616.4716.5616.252.48%13,742
Oct 10, 202416.7516.7516.1616.1615.86-3.52%12,065
Oct 9, 202417.3017.3616.7516.7516.44-3.18%65,902
Oct 8, 202417.2517.3016.8517.3016.98-1.14%5,942
Oct 7, 202417.4117.5016.8217.5017.182.50%33,229
Oct 4, 202416.9817.4316.8017.0716.760.05%128,109
Oct 3, 202417.3717.3716.7817.0716.75-1.24%8,611
Oct 2, 202417.2017.5016.9117.2816.961.53%13,540
Oct 1, 202416.8017.0216.7517.0216.713.47%12,845
Sep 30, 202416.7016.7916.3416.4516.15-3.24%9,645
Sep 27, 202416.8117.0616.5017.0016.691.11%22,003