Skip to main content
logo
BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
25.68
-0.36 (-1.36%)
At close: Jun 9, 2026

BAESF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202626.0626.4225.5725.6825.68-1.36%34,871
Jun 8, 202626.5326.5325.6826.0426.041.88%23,738
Jun 5, 202625.9526.4325.4825.5525.55-0.92%100,501
Jun 4, 202625.7026.5025.6325.7925.791.06%133,713
Jun 3, 202626.5226.5225.5225.5225.52-3.11%99,038
Jun 2, 202625.8326.7525.6226.3426.34-1.83%5,602
Jun 1, 202626.1027.3626.0426.8326.83-1.75%15,412
May 29, 202627.2327.5027.2327.3127.310.79%28,845
May 28, 202626.5627.1326.4627.0927.091.78%5,758
May 27, 202626.5927.0226.1226.6226.620.26%17,326
May 26, 202626.1227.0326.0426.5526.55-0.76%8,798
May 22, 202628.2028.2026.4226.7526.751.22%38,937
May 21, 202625.8827.7825.8826.4326.433.65%7,190
May 20, 202627.2627.2625.4725.5025.50-0.96%12,592
May 19, 202627.8827.8825.5625.7525.75-1.68%4,830
May 18, 202626.0126.8125.2526.1926.192.73%59,834
May 15, 202625.0026.4324.8725.4925.49-1.01%74,669
May 14, 202626.4227.2325.7025.7525.75-0.89%26,034
May 13, 202625.4126.9025.4125.9825.98-2.33%13,814
May 12, 202626.6626.9825.6626.6026.600.88%16,083
May 11, 202626.1026.7925.7226.3726.37-2.59%33,298
May 8, 202626.5728.5526.2427.0727.07-3.73%10,841
May 7, 202627.2029.0026.7428.1228.12-2.15%15,107
May 6, 202627.9129.0027.9128.7328.732.81%18,100
May 5, 202628.0028.7227.8727.9527.95-2.41%10,800
May 4, 202628.0328.6427.0828.6428.641.74%11,193
May 1, 202627.5629.0727.2628.1528.15-1.43%13,462
Apr 30, 202627.5028.5627.4828.5628.563.63%13,626
Apr 29, 202626.7327.5626.7327.5627.56-0.51%9,108
Apr 28, 202627.6127.7027.2927.7027.70-1.16%13,684
Apr 27, 202628.3529.4527.2728.0328.03-1.63%21,222
Apr 24, 202627.6528.7127.3028.4928.493.02%7,331
Apr 23, 202628.6229.7027.6327.6627.66-2.33%10,524
Apr 22, 202628.9830.5928.2628.6328.32-1.23%13,521
Apr 21, 202630.0030.7528.7828.9828.67-4.90%95,378
Apr 20, 202630.4531.0730.1030.4830.15-1.12%7,320
Apr 17, 202630.8031.3030.3430.8230.491.42%27,375
Apr 16, 202630.5030.5829.7630.3930.06-1.18%8,417
Apr 15, 202630.7530.7530.1630.7530.420.65%12,030
Apr 14, 202630.5730.8230.1230.5530.22-0.38%25,652
Apr 13, 202630.3330.8629.8330.6730.344.50%18,627
Apr 10, 202629.9031.0028.8629.3529.03-4.29%31,387
Apr 9, 202631.0031.0130.4330.6630.33-1.38%39,852
Apr 8, 202630.6631.1930.4731.0930.763.29%17,321
Apr 7, 202630.0031.0029.8930.1029.78-1.13%31,473
Apr 6, 202630.7131.0730.1230.4430.12-0.12%8,247
Apr 2, 202629.7131.3229.7130.4830.15-0.40%149,831
Apr 1, 202630.1031.1830.1030.6030.274.65%146,215
Mar 31, 202629.0029.9028.8629.2428.934.95%19,701
Mar 30, 202627.7928.4127.4527.8627.561.31%59,640