BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
27.94
-1.51 (-5.12%)
At close: Aug 28, 2026
BAESF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 26.56 | 26.56 | 25.13 | 25.79 | 25.79 | -0.60% | 7,058 |
| Jul 8, 2026 | 27.13 | 27.25 | 25.87 | 25.95 | 25.95 | -1.83% | 24,708 |
| Jul 7, 2026 | 26.97 | 27.28 | 26.23 | 26.43 | 26.43 | -2.94% | 10,418 |
| Jul 6, 2026 | 28.45 | 28.45 | 26.68 | 27.23 | 27.23 | 3.33% | 26,350 |
| Jul 2, 2026 | 27.67 | 27.67 | 26.11 | 26.35 | 26.35 | 5.05% | 18,013 |
| Jul 1, 2026 | 25.12 | 26.33 | 24.77 | 25.09 | 25.09 | 3.18% | 23,237 |
| Jun 30, 2026 | 24.01 | 26.02 | 24.01 | 24.31 | 24.31 | 1.43% | 28,079 |
| Jun 29, 2026 | 25.58 | 25.62 | 23.75 | 23.97 | 23.97 | 1.48% | 16,157 |
| Jun 26, 2026 | 22.98 | 25.32 | 22.98 | 23.62 | 23.62 | -1.62% | 45,717 |
| Jun 25, 2026 | 25.01 | 25.01 | 23.47 | 24.01 | 24.01 | -2.47% | 19,221 |
| Jun 24, 2026 | 24.17 | 24.80 | 23.76 | 24.62 | 24.62 | -0.32% | 12,834 |
| Jun 23, 2026 | 23.94 | 25.55 | 23.94 | 24.70 | 24.70 | 4.12% | 15,097 |
| Jun 22, 2026 | 24.76 | 25.45 | 23.72 | 23.72 | 23.72 | -3.17% | 31,312 |
| Jun 18, 2026 | 24.06 | 25.50 | 24.00 | 24.50 | 24.50 | -0.98% | 62,284 |