BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
24.88
-0.04 (-0.15%)
Oct 24, 2025, 4:00 PM EDT

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202524.7026.1124.5624.8824.88-0.15%11,167
Oct 23, 202524.9326.2024.8924.9224.920.47%6,106
Oct 22, 202525.2426.3624.8024.8024.80-1.23%4,669
Oct 21, 202525.6825.6824.9025.1125.110.44%14,686
Oct 20, 202524.8226.5024.7825.0025.000.20%7,093
Oct 17, 202525.0025.0024.2524.9524.95-1.77%343,437
Oct 16, 202525.6327.6425.2725.4025.40-0.20%16,249
Oct 15, 202525.7326.7325.2825.4525.45-4.97%19,324
Oct 14, 202525.8026.8325.7326.7826.782.77%12,738
Oct 13, 202527.0027.5525.9626.0626.06-3.47%13,530
Oct 10, 202527.2527.9926.1727.0027.000.73%17,322
Oct 9, 202527.0027.2026.6526.8026.80-2.55%10,591
Oct 8, 202529.0029.0027.0127.5027.503.11%15,517
Oct 7, 202527.2527.5526.5826.6726.67-2.20%14,853
Oct 6, 202528.0628.2227.1127.2727.27-3.71%26,940
Oct 3, 202528.7429.3727.7128.3228.322.05%10,737
Oct 2, 202527.7827.9127.5927.7527.750.91%6,437
Oct 1, 202527.6827.6827.1627.5027.50-0.68%14,612
Sep 30, 202527.6527.9727.5327.6927.690.50%36,776
Sep 29, 202528.0028.6727.3227.5527.55-0.90%19,057
Sep 26, 202527.9628.0026.9927.8027.804.13%16,565
Sep 25, 202527.2827.9826.6726.7026.700.07%7,529
Sep 24, 202526.5026.9726.3826.6826.680.68%10,847
Sep 23, 202526.5026.8826.2126.5026.50-0.93%13,954
Sep 22, 202526.7126.7526.4026.7526.750.77%11,884
Sep 19, 202527.2427.8626.2326.5526.55-0.91%24,592
Sep 18, 202526.6327.9926.2326.7926.790.64%16,766
Sep 17, 202527.0628.7326.5126.6226.62-3.97%15,805
Sep 16, 202527.6727.8727.2327.7227.720.80%26,123
Sep 15, 202527.5027.5027.0027.5027.502.78%31,648
Sep 12, 202526.6328.4126.6326.7626.760.97%18,113
Sep 11, 202525.9126.5325.8226.5026.506.26%31,645
Sep 10, 202526.0026.0024.6424.9424.943.02%11,809
Sep 9, 202525.5025.5024.1124.2124.21-1.69%13,421
Sep 8, 202524.2524.6224.1124.6224.621.86%8,068
Sep 5, 202523.9624.1923.9524.1724.171.20%12,718
Sep 4, 202524.7224.7223.5423.8923.89-1.05%19,179
Sep 3, 202523.9324.1423.6824.1424.141.00%16,007
Sep 2, 202523.7123.9523.5823.9023.900.50%7,171
Aug 29, 202523.6824.1323.5423.7823.78-0.59%12,416
Aug 28, 202523.6824.0023.6823.9223.920.31%11,967
Aug 27, 202523.5424.0023.5423.8523.850.16%14,617
Aug 26, 202523.8524.0023.7823.8123.810.24%24,192
Aug 25, 202523.9423.9423.1623.7523.75-0.50%6,196
Aug 22, 202523.7624.4023.7323.8723.870.48%30,999
Aug 21, 202524.2924.2923.5123.7623.761.65%13,143
Aug 20, 202523.3324.1123.0823.3723.37-0.64%8,552
Aug 19, 202523.1525.0423.0923.5223.52-4.53%24,424
Aug 18, 202524.1024.8924.1024.6424.641.09%11,517
Aug 15, 202523.8124.4223.6324.3724.371.37%12,646