BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
27.27
-1.05 (-3.71%)
Oct 6, 2025, 3:47 PM EDT
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.74 | 29.37 | 27.71 | 28.32 | 28.32 | 2.05% | 10,737 |
| Oct 2, 2025 | 27.78 | 27.91 | 27.59 | 27.75 | 27.75 | 0.91% | 6,437 |
| Oct 1, 2025 | 27.68 | 27.68 | 27.16 | 27.50 | 27.50 | -0.68% | 14,612 |
| Sep 30, 2025 | 27.65 | 27.97 | 27.53 | 27.69 | 27.69 | 0.50% | 36,776 |
| Sep 29, 2025 | 28.00 | 28.67 | 27.32 | 27.55 | 27.55 | -0.90% | 19,057 |
| Sep 26, 2025 | 27.96 | 28.00 | 26.99 | 27.80 | 27.80 | 4.13% | 16,565 |
| Sep 25, 2025 | 27.28 | 27.98 | 26.67 | 26.70 | 26.70 | 0.07% | 7,529 |
| Sep 24, 2025 | 26.50 | 26.97 | 26.38 | 26.68 | 26.68 | 0.68% | 10,847 |
| Sep 23, 2025 | 26.50 | 26.88 | 26.21 | 26.50 | 26.50 | -0.93% | 13,954 |
| Sep 22, 2025 | 26.71 | 26.75 | 26.40 | 26.75 | 26.75 | 0.77% | 11,884 |
| Sep 19, 2025 | 27.24 | 27.86 | 26.23 | 26.55 | 26.55 | -0.91% | 24,592 |
| Sep 18, 2025 | 26.63 | 27.99 | 26.23 | 26.79 | 26.79 | 0.64% | 16,766 |
| Sep 17, 2025 | 27.06 | 28.73 | 26.51 | 26.62 | 26.62 | -3.97% | 15,805 |
| Sep 16, 2025 | 27.67 | 27.87 | 27.23 | 27.72 | 27.72 | 0.80% | 26,123 |
| Sep 15, 2025 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | 2.78% | 31,648 |
| Sep 12, 2025 | 26.63 | 28.41 | 26.63 | 26.76 | 26.76 | 0.97% | 18,113 |
| Sep 11, 2025 | 25.91 | 26.53 | 25.82 | 26.50 | 26.50 | 6.26% | 31,645 |
| Sep 10, 2025 | 26.00 | 26.00 | 24.64 | 24.94 | 24.94 | 3.02% | 11,809 |
| Sep 9, 2025 | 25.50 | 25.50 | 24.11 | 24.21 | 24.21 | -1.69% | 13,421 |
| Sep 8, 2025 | 24.25 | 24.62 | 24.11 | 24.62 | 24.62 | 1.86% | 8,068 |
| Sep 5, 2025 | 23.96 | 24.19 | 23.95 | 24.17 | 24.17 | 1.20% | 12,718 |
| Sep 4, 2025 | 24.72 | 24.72 | 23.54 | 23.89 | 23.89 | -1.05% | 19,179 |
| Sep 3, 2025 | 23.93 | 24.14 | 23.68 | 24.14 | 24.14 | 1.00% | 16,007 |
| Sep 2, 2025 | 23.71 | 23.95 | 23.58 | 23.90 | 23.90 | 0.50% | 7,171 |
| Aug 29, 2025 | 23.68 | 24.13 | 23.54 | 23.78 | 23.78 | -0.59% | 12,416 |
| Aug 28, 2025 | 23.68 | 24.00 | 23.68 | 23.92 | 23.92 | 0.31% | 11,967 |
| Aug 27, 2025 | 23.54 | 24.00 | 23.54 | 23.85 | 23.85 | 0.16% | 14,617 |
| Aug 26, 2025 | 23.85 | 24.00 | 23.78 | 23.81 | 23.81 | 0.24% | 24,192 |
| Aug 25, 2025 | 23.94 | 23.94 | 23.16 | 23.75 | 23.75 | -0.50% | 6,196 |
| Aug 22, 2025 | 23.76 | 24.40 | 23.73 | 23.87 | 23.87 | 0.48% | 30,999 |
| Aug 21, 2025 | 24.29 | 24.29 | 23.51 | 23.76 | 23.76 | 1.65% | 13,143 |
| Aug 20, 2025 | 23.33 | 24.11 | 23.08 | 23.37 | 23.37 | -0.64% | 8,552 |
| Aug 19, 2025 | 23.15 | 25.04 | 23.09 | 23.52 | 23.52 | -4.53% | 24,424 |
| Aug 18, 2025 | 24.10 | 24.89 | 24.10 | 24.64 | 24.64 | 1.09% | 11,517 |
| Aug 15, 2025 | 23.81 | 24.42 | 23.63 | 24.37 | 24.37 | 1.37% | 12,646 |
| Aug 14, 2025 | 24.88 | 24.88 | 24.01 | 24.04 | 24.04 | 2.20% | 5,692 |
| Aug 13, 2025 | 24.28 | 24.99 | 23.50 | 23.52 | 23.52 | -0.65% | 8,019 |
| Aug 12, 2025 | 24.51 | 24.51 | 23.08 | 23.68 | 23.68 | 3.02% | 7,848 |
| Aug 11, 2025 | 23.70 | 23.87 | 22.84 | 22.98 | 22.98 | -1.20% | 23,186 |
| Aug 8, 2025 | 23.40 | 24.28 | 23.11 | 23.26 | 23.26 | -4.15% | 10,937 |
| Aug 7, 2025 | 25.51 | 25.51 | 23.70 | 24.27 | 24.27 | -1.90% | 15,001 |
| Aug 6, 2025 | 24.64 | 25.00 | 24.49 | 24.74 | 24.74 | 0.59% | 11,792 |
| Aug 5, 2025 | 24.34 | 24.93 | 24.34 | 24.60 | 24.60 | 0.90% | 9,038 |
| Aug 4, 2025 | 26.32 | 26.32 | 24.25 | 24.38 | 24.38 | -1.80% | 14,769 |
| Aug 1, 2025 | 23.82 | 24.82 | 23.82 | 24.82 | 24.82 | 4.49% | 28,921 |
| Jul 31, 2025 | 24.33 | 24.77 | 23.68 | 23.76 | 23.76 | -0.77% | 17,266 |
| Jul 30, 2025 | 25.16 | 25.16 | 23.56 | 23.94 | 23.94 | -2.15% | 24,091 |
| Jul 29, 2025 | 24.39 | 24.48 | 23.93 | 24.47 | 24.47 | 1.48% | 24,160 |
| Jul 28, 2025 | 24.50 | 25.69 | 24.10 | 24.11 | 24.11 | -3.79% | 32,854 |
| Jul 25, 2025 | 25.38 | 25.74 | 24.62 | 25.06 | 25.06 | -1.92% | 41,604 |