BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
26.70
-0.42 (-1.55%)
At close: Sep 18, 2026
BAESF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.29 | 27.29 | 26.99 | 27.00 | - | -0.46% | 12 |
| Sep 17, 2026 | 27.22 | 28.28 | 27.05 | 27.13 | 27.13 | -2.92% | 22,127 |
| Sep 16, 2026 | 28.26 | 28.31 | 27.00 | 27.94 | 27.94 | 0.95% | 4,856 |
| Sep 15, 2026 | 27.75 | 27.75 | 26.39 | 27.68 | 27.68 | 2.62% | 30,844 |
| Sep 14, 2026 | 26.01 | 27.49 | 25.94 | 26.97 | 26.97 | 4.75% | 6,380 |
| Sep 11, 2026 | 26.55 | 27.30 | 25.40 | 25.75 | 25.75 | -1.57% | 10,465 |
| Sep 10, 2026 | 25.99 | 26.32 | 25.59 | 26.16 | 26.16 | 0.47% | 20,550 |
| Sep 9, 2026 | 25.80 | 27.68 | 25.54 | 26.04 | 26.04 | -0.84% | 10,004 |
| Sep 8, 2026 | 26.31 | 27.44 | 26.25 | 26.26 | 26.26 | -0.72% | 8,147 |
| Sep 4, 2026 | 28.14 | 28.14 | 26.31 | 26.45 | 26.45 | -1.93% | 11,892 |
| Sep 3, 2026 | 26.85 | 28.19 | 26.70 | 26.97 | 26.97 | 0.26% | 3,888 |
| Sep 2, 2026 | 26.85 | 28.55 | 26.77 | 26.90 | 26.90 | -3.92% | 8,935 |
| Sep 1, 2026 | 27.44 | 28.00 | 26.94 | 28.00 | 28.00 | 1.05% | 8,626 |
| Aug 31, 2026 | 29.19 | 29.19 | 26.90 | 27.71 | 27.71 | -0.83% | 7,330 |
| Aug 28, 2026 | 29.28 | 29.28 | 27.44 | 27.94 | 27.94 | -5.12% | 5,801 |
| Aug 27, 2026 | 29.45 | 29.48 | 28.33 | 29.45 | 29.45 | 0.12% | 9,491 |
| Aug 26, 2026 | 30.09 | 30.09 | 28.38 | 29.41 | 29.41 | 0.78% | 10,069 |
| Aug 25, 2026 | 29.46 | 29.99 | 28.69 | 29.19 | 29.19 | 0.67% | 8,104 |
| Aug 24, 2026 | 29.02 | 29.02 | 28.61 | 28.99 | 28.99 | -0.62% | 12,073 |
| Aug 21, 2026 | 30.58 | 30.58 | 28.77 | 29.17 | 29.17 | -0.41% | 6,354 |
| Aug 20, 2026 | 29.43 | 30.37 | 28.99 | 29.29 | 29.29 | 0.14% | 14,704 |
| Aug 19, 2026 | 29.30 | 30.59 | 28.92 | 29.25 | 29.25 | -4.79% | 13,841 |
| Aug 18, 2026 | 30.72 | 30.74 | 30.03 | 30.72 | 30.72 | 0.64% | 7,965 |
| Aug 17, 2026 | 30.56 | 30.99 | 30.15 | 30.53 | 30.53 | -1.29% | 18,956 |
| Aug 14, 2026 | 30.85 | 30.92 | 30.56 | 30.92 | 30.92 | 0.96% | 11,387 |
| Aug 13, 2026 | 30.70 | 30.75 | 29.75 | 30.63 | 30.63 | 0.02% | 15,481 |
| Aug 12, 2026 | 30.61 | 30.74 | 30.36 | 30.63 | 30.63 | 2.32% | 20,213 |
| Aug 11, 2026 | 30.32 | 30.41 | 29.93 | 29.93 | 29.93 | -1.87% | 47,105 |
| Aug 10, 2026 | 30.30 | 30.65 | 30.17 | 30.50 | 30.50 | 1.67% | 43,451 |
| Aug 7, 2026 | 29.94 | 30.55 | 29.70 | 30.00 | 30.00 | -1.26% | 17,661 |
| Aug 6, 2026 | 30.33 | 30.80 | 29.32 | 30.38 | 30.38 | 1.34% | 7,005 |
| Aug 5, 2026 | 29.34 | 30.80 | 29.17 | 29.98 | 29.98 | -0.19% | 32,287 |
| Aug 4, 2026 | 29.85 | 30.60 | 29.20 | 30.04 | 30.04 | 3.04% | 21,668 |
| Aug 3, 2026 | 29.00 | 30.17 | 28.39 | 29.15 | 29.15 | 2.44% | 17,724 |
| Jul 31, 2026 | 27.79 | 28.46 | 27.78 | 28.46 | 28.46 | 2.81% | 23,977 |
| Jul 30, 2026 | 27.42 | 27.99 | 27.35 | 27.68 | 27.68 | 1.36% | 12,142 |
| Jul 29, 2026 | 26.90 | 27.42 | 26.75 | 27.31 | 27.31 | 2.06% | 7,521 |
| Jul 28, 2026 | 26.97 | 27.21 | 26.76 | 26.76 | 26.76 | -1.09% | 4,671 |
| Jul 27, 2026 | 28.27 | 28.27 | 26.35 | 27.05 | 27.05 | 0.26% | 21,065 |
| Jul 24, 2026 | 26.33 | 27.20 | 26.20 | 26.98 | 26.98 | 3.07% | 11,552 |
| Jul 23, 2026 | 26.77 | 27.40 | 26.18 | 26.18 | 26.18 | 0.96% | 9,121 |
| Jul 22, 2026 | 27.06 | 27.40 | 25.56 | 25.93 | 25.93 | -0.28% | 9,177 |
| Jul 21, 2026 | 25.21 | 26.51 | 25.21 | 26.00 | 26.00 | 2.97% | 10,041 |
| Jul 20, 2026 | 25.28 | 25.44 | 25.00 | 25.25 | 25.25 | -0.59% | 18,351 |
| Jul 17, 2026 | 24.85 | 26.93 | 24.75 | 25.40 | 25.40 | 1.07% | 28,703 |
| Jul 16, 2026 | 25.98 | 25.98 | 24.58 | 25.13 | 25.13 | 2.77% | 24,831 |
| Jul 15, 2026 | 24.97 | 25.40 | 24.45 | 24.45 | 24.45 | -1.50% | 11,598 |
| Jul 14, 2026 | 25.50 | 26.42 | 24.63 | 24.82 | 24.82 | -0.06% | 15,098 |
| Jul 13, 2026 | 24.84 | 25.39 | 24.43 | 24.84 | 24.84 | -2.52% | 25,704 |
| Jul 10, 2026 | 26.09 | 26.10 | 24.81 | 25.48 | 25.48 | -1.19% | 13,655 |