Skip to main content
BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
16.65
+0.29 (1.77%)
Nov 21, 2024, 4:00 PM EST

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202416.8116.8116.5016.8116.50-0.51%2,892
Sep 25, 202417.2117.3016.8516.9016.59-1.74%2,850
Sep 24, 202416.8017.2016.8017.2016.882.08%1,243
Sep 23, 202417.1517.2216.8516.8516.54-2.71%2,713
Sep 20, 202417.2717.3516.5317.3217.002.97%5,099
Sep 19, 202417.6317.6316.8216.8216.51-0.83%5,958
Sep 18, 202417.0217.4516.8516.9616.650.36%1,999
Sep 17, 202417.2517.2516.9016.9016.59-6.73%15,315
Sep 16, 202418.1818.1817.4218.1217.793.24%5,507
Sep 13, 202417.7318.1117.3617.5517.23-0.10%39,980
Sep 12, 202417.1317.5717.0417.5717.254.27%12,139
Sep 11, 202416.9517.3816.6616.8516.54-0.81%1,581
Sep 10, 202417.1817.1816.9016.9916.67-0.50%11,028
Sep 9, 202417.1517.1516.8417.0716.760.90%5,393
Sep 6, 202417.5217.6116.9216.9216.61-1.20%5,417
Sep 5, 202417.3017.5217.0017.1316.810.03%53,019
Sep 4, 202417.5517.6817.0017.1216.800.25%7,476
Sep 3, 202417.2817.7517.0517.0816.76-4.60%10,581
Aug 30, 202418.0718.1317.9017.9017.57-1.49%1,032
Aug 29, 202418.1318.1718.0118.1717.843.08%2,608
Aug 28, 202417.5517.8317.4817.6317.30-0.16%4,334
Aug 27, 202417.4517.7417.4517.6617.331.54%230,672
Aug 26, 202417.3417.4517.0117.3917.072.16%4,681
Aug 23, 202417.0417.4517.0217.0216.71-1.45%24,557
Aug 22, 202417.6117.6117.1117.2716.950.62%45,825
Aug 21, 202417.4217.4517.0117.1616.850.54%7,073
Aug 20, 202417.1117.2516.8317.0716.76-1.04%8,750
Aug 19, 202417.5817.5817.2217.2516.93-11,634
Aug 16, 202417.5117.6517.2517.2516.93-0.14%5,420
Aug 15, 202417.3017.8017.2817.2816.96-1.17%4,809
Aug 14, 202417.1617.4917.1617.4817.163.55%15,826
Aug 13, 202416.7816.9816.7816.8816.573.37%1,915
Aug 12, 202416.9116.9216.3316.3316.03-0.43%25,074
Aug 9, 202416.4016.4016.2016.4016.10-0.06%4,650
Aug 8, 202416.3516.4316.1016.4116.111.84%13,209
Aug 7, 202416.5016.5016.1116.1115.82-0.84%6,532
Aug 6, 202415.9516.4015.9516.2515.951.56%7,265
Aug 5, 202416.6116.6115.8816.0015.71-3.44%16,648
Aug 2, 202416.3016.6916.1916.5716.26-1.91%11,190
Aug 1, 202416.5016.8916.2816.8916.582.51%48,472
Jul 31, 202416.5316.9216.4316.4816.180.49%6,748
Jul 30, 202416.5516.6716.4016.4016.10-0.85%9,511
Jul 29, 202416.6516.6516.2116.5416.241.72%4,162
Jul 26, 202416.2316.4916.2316.2615.960.40%9,459
Jul 25, 202416.4416.4415.8316.2015.900.59%3,491
Jul 24, 202416.5917.0516.1016.1015.80-4.73%4,662
Jul 23, 202416.6616.9516.1116.9016.591.20%2,192
Jul 22, 202416.4516.8116.3116.7016.392.45%7,281
Jul 19, 202416.3716.4516.3016.3016.00-1.27%17,801
Jul 18, 202416.6616.7016.4516.5116.210.92%4,212
Jul 17, 202416.6116.9016.2616.3616.06-2.05%3,560
Jul 16, 202416.8416.8416.3416.7016.391.60%12,001
Jul 15, 202416.5316.6916.3616.4416.14-0.47%4,048
Jul 12, 202416.5216.5716.2616.5216.211.03%2,451
Jul 11, 202416.6016.6016.3516.3516.050.18%6,910
Jul 10, 202416.3116.4116.3116.3216.020.85%4,514
Jul 9, 202416.4016.4616.0716.1815.88-0.23%5,085
Jul 8, 202416.3216.6316.0416.2215.92-0.12%22,632
Jul 5, 202416.2316.5016.0216.2415.94-0.95%7,033
Jul 3, 202416.2616.4016.2116.4016.092.53%3,579