BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
26.08
+0.86 (3.43%)
At close: Feb 6, 2026
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 27.25 | 27.25 | 25.20 | 26.08 | 26.08 | 3.43% | 8,304 |
| Feb 5, 2026 | 25.35 | 26.89 | 24.83 | 25.22 | 25.22 | -2.06% | 11,436 |
| Feb 4, 2026 | 26.44 | 27.62 | 25.22 | 25.75 | 25.75 | -1.80% | 19,300 |
| Feb 3, 2026 | 26.28 | 26.80 | 26.19 | 26.22 | 26.22 | -1.60% | 15,385 |
| Feb 2, 2026 | 26.92 | 27.93 | 26.31 | 26.65 | 26.65 | -1.15% | 19,294 |
| Jan 30, 2026 | 26.91 | 28.20 | 26.91 | 26.96 | 26.96 | -4.04% | 37,075 |
| Jan 29, 2026 | 28.32 | 28.32 | 27.00 | 28.09 | 28.09 | 3.44% | 12,413 |
| Jan 28, 2026 | 28.47 | 28.47 | 27.16 | 27.16 | 27.16 | -1.49% | 10,743 |
| Jan 27, 2026 | 27.43 | 28.74 | 27.43 | 27.57 | 27.57 | 2.49% | 10,580 |
| Jan 26, 2026 | 27.90 | 29.60 | 26.87 | 26.90 | 26.90 | -2.25% | 57,158 |
| Jan 23, 2026 | 27.90 | 28.67 | 27.14 | 27.52 | 27.52 | 3.34% | 36,344 |
| Jan 22, 2026 | 29.55 | 29.55 | 26.63 | 26.63 | 26.63 | -5.24% | 29,841 |
| Jan 21, 2026 | 27.85 | 28.13 | 27.41 | 28.10 | 28.10 | 1.03% | 25,337 |
| Jan 20, 2026 | 28.22 | 28.75 | 27.75 | 27.82 | 27.82 | -1.45% | 54,850 |
| Jan 16, 2026 | 27.83 | 28.30 | 27.68 | 28.23 | 28.23 | 2.67% | 59,978 |
| Jan 15, 2026 | 27.37 | 28.00 | 27.24 | 27.49 | 27.49 | 1.78% | 20,144 |
| Jan 14, 2026 | 28.00 | 28.62 | 27.01 | 27.01 | 27.01 | -3.07% | 15,498 |
| Jan 13, 2026 | 28.58 | 28.58 | 27.85 | 27.87 | 27.87 | 0.13% | 29,284 |
| Jan 12, 2026 | 28.14 | 28.99 | 27.83 | 27.83 | 27.83 | 0.85% | 33,218 |
| Jan 9, 2026 | 29.53 | 29.53 | 27.48 | 27.60 | 27.60 | 1.28% | 248,196 |
| Jan 8, 2026 | 27.50 | 28.13 | 27.01 | 27.25 | 27.25 | 4.58% | 43,600 |
| Jan 7, 2026 | 26.00 | 26.50 | 25.81 | 26.05 | 26.05 | 1.16% | 63,544 |
| Jan 6, 2026 | 25.20 | 25.75 | 24.97 | 25.75 | 25.75 | 3.01% | 57,750 |
| Jan 5, 2026 | 24.43 | 25.24 | 24.43 | 25.00 | 25.00 | 6.70% | 121,257 |
| Jan 2, 2026 | 23.50 | 23.82 | 23.12 | 23.43 | 23.43 | 0.85% | 33,034 |
| Dec 31, 2025 | 22.99 | 23.56 | 22.66 | 23.23 | 23.23 | 1.41% | 15,432 |
| Dec 30, 2025 | 22.99 | 23.58 | 22.89 | 22.91 | 22.91 | -3.21% | 12,521 |
| 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 |