BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
25.25
-0.15 (-0.59%)
At close: Jul 20, 2026
BAESF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 25.59 | 25.59 | 24.65 | 24.74 | 24.74 | -2.07% | 12,978 |
| Jun 16, 2026 | 24.58 | 26.18 | 24.56 | 25.26 | 25.26 | 3.63% | 9,369 |
| Jun 15, 2026 | 25.00 | 26.39 | 24.11 | 24.38 | 24.38 | -6.23% | 122,517 |
| Jun 12, 2026 | 26.50 | 26.50 | 25.40 | 26.00 | 26.00 | -0.88% | 29,273 |
| Jun 11, 2026 | 26.00 | 26.42 | 25.88 | 26.23 | 26.23 | 2.06% | 59,123 |
| Jun 10, 2026 | 26.50 | 26.60 | 25.70 | 25.70 | 25.70 | 0.08% | 32,893 |
| Jun 9, 2026 | 26.06 | 26.42 | 25.57 | 25.68 | 25.68 | -1.36% | 34,871 |
| Jun 8, 2026 | 26.53 | 26.53 | 25.68 | 26.04 | 26.04 | 1.88% | 23,738 |
| Jun 5, 2026 | 25.95 | 26.43 | 25.48 | 25.55 | 25.55 | -0.92% | 100,501 |
| Jun 4, 2026 | 25.70 | 26.50 | 25.63 | 25.79 | 25.79 | 1.06% | 133,713 |
| Jun 3, 2026 | 26.52 | 26.52 | 25.52 | 25.52 | 25.52 | -3.11% | 99,038 |
| Jun 2, 2026 | 25.83 | 26.75 | 25.62 | 26.34 | 26.34 | -1.83% | 5,602 |
| Jun 1, 2026 | 26.10 | 27.36 | 26.04 | 26.83 | 26.83 | -1.75% | 15,412 |
| May 29, 2026 | 27.23 | 27.50 | 27.23 | 27.31 | 27.31 | 0.79% | 28,845 |
| May 28, 2026 | 26.56 | 27.13 | 26.46 | 27.09 | 27.09 | 1.78% | 5,758 |
| May 27, 2026 | 26.59 | 27.02 | 26.12 | 26.62 | 26.62 | 0.26% | 17,326 |
| May 26, 2026 | 26.12 | 27.03 | 26.04 | 26.55 | 26.55 | -0.76% | 8,798 |
| May 22, 2026 | 28.20 | 28.20 | 26.42 | 26.75 | 26.75 | 1.22% | 38,937 |
| May 21, 2026 | 25.88 | 27.78 | 25.88 | 26.43 | 26.43 | 3.65% | 7,190 |
| May 20, 2026 | 27.26 | 27.26 | 25.47 | 25.50 | 25.50 | -0.96% | 12,592 |
| May 19, 2026 | 27.88 | 27.88 | 25.56 | 25.75 | 25.75 | -1.68% | 4,830 |
| May 18, 2026 | 26.01 | 26.81 | 25.25 | 26.19 | 26.19 | 2.73% | 59,834 |
| May 15, 2026 | 25.00 | 26.43 | 24.87 | 25.49 | 25.49 | -1.01% | 74,669 |
| May 14, 2026 | 26.42 | 27.23 | 25.70 | 25.75 | 25.75 | -0.89% | 26,034 |
| May 13, 2026 | 25.41 | 26.90 | 25.41 | 25.98 | 25.98 | -2.33% | 13,814 |
| May 12, 2026 | 26.66 | 26.98 | 25.66 | 26.60 | 26.60 | 0.88% | 16,083 |
| May 11, 2026 | 26.10 | 26.79 | 25.72 | 26.37 | 26.37 | -2.59% | 33,298 |
| May 8, 2026 | 26.57 | 28.55 | 26.24 | 27.07 | 27.07 | -3.73% | 10,841 |
| May 7, 2026 | 27.20 | 29.00 | 26.74 | 28.12 | 28.12 | -2.15% | 15,107 |