Skip to main content
logo
BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
24.55
+0.26 (1.05%)
Oct 8, 2026, 4:00 PM EST

BAESF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202624.1524.5524.1024.5524.551.05%17,910
Oct 7, 202624.5024.9024.0324.3024.30-2.43%550,101
Oct 6, 202624.9025.6224.5024.9024.90-3.73%16,490
Oct 5, 202625.5925.8825.3725.8625.861.14%10,106
Oct 2, 202625.6125.8825.5025.5725.57-0.03%23,291
Oct 1, 202625.7426.7025.5825.5825.58-0.58%6,008
Sep 30, 202625.8227.1225.7325.7325.73-0.83%51,696
Sep 29, 202626.2626.2625.4825.9425.94-2.51%6,616
Sep 28, 202625.9426.6425.9426.6126.610.54%8,818
Sep 25, 202626.1326.7826.1326.4726.47-1.01%4,860
Sep 24, 202626.3228.1026.2526.7426.741.79%5,326
Sep 23, 202626.5927.6826.1826.2726.27-3.49%57,948
Sep 22, 202628.0928.0926.5327.2227.22-2.61%7,624
Sep 21, 202627.7528.2427.1227.9527.954.67%94,401
Sep 18, 202627.2128.2926.7026.7026.70-1.55%6,959
Sep 17, 202627.2228.2827.0527.1327.13-2.92%22,127
Sep 16, 202628.2628.3127.0027.9427.940.95%4,856
Sep 15, 202627.7527.7526.3927.6827.682.62%30,844
Sep 14, 202626.0127.4925.9426.9726.974.75%6,380
Sep 11, 202626.5527.3025.4025.7525.75-1.57%10,465
Sep 10, 202625.9926.3225.5926.1626.160.47%20,550
Sep 9, 202625.8027.6825.5426.0426.04-0.84%10,004
Sep 8, 202626.3127.4426.2526.2626.26-0.72%8,147
Sep 4, 202628.1428.1426.3126.4526.45-1.93%11,892
Sep 3, 202626.8528.1926.7026.9726.970.26%3,888
Sep 2, 202626.8528.5526.7726.9026.90-3.92%8,935
Sep 1, 202627.4428.0026.9428.0028.001.05%8,626
Aug 31, 202629.1929.1926.9027.7127.71-0.83%7,330
Aug 28, 202629.2829.2827.4427.9427.94-5.12%5,801
Aug 27, 202629.4529.4828.3329.4529.450.12%9,491
Aug 26, 202630.0930.0928.3829.4129.410.78%10,069
Aug 25, 202629.4629.9928.6929.1929.190.67%8,104
Aug 24, 202629.0229.0228.6128.9928.99-0.62%12,073
Aug 21, 202630.5830.5828.7729.1729.17-0.41%6,354
Aug 20, 202629.4330.3728.9929.2929.290.14%14,704
Aug 19, 202629.3030.5928.9229.2529.25-4.79%13,841
Aug 18, 202630.7230.7430.0330.7230.720.64%7,965
Aug 17, 202630.5630.9930.1530.5330.53-1.29%18,956
Aug 14, 202630.8530.9230.5630.9230.920.96%11,387
Aug 13, 202630.7030.7529.7530.6330.630.02%15,481
Aug 12, 202630.6130.7430.3630.6330.632.32%20,213
Aug 11, 202630.3230.4129.9329.9329.93-1.87%47,105
Aug 10, 202630.3030.6530.1730.5030.501.67%43,451
Aug 7, 202629.9430.5529.7030.0030.00-1.26%17,661
Aug 6, 202630.3330.8029.3230.3830.381.34%7,005
Aug 5, 202629.3430.8029.1729.9829.98-0.19%32,287
Aug 4, 202629.8530.6029.2030.0430.043.04%21,668
Aug 3, 202629.0030.1728.3929.1529.152.44%17,724
Jul 31, 202627.7928.4627.7828.4628.462.81%23,977
Jul 30, 202627.4227.9927.3527.6827.681.36%12,142