Skip to main content
logo
BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
23.75
+0.13 (0.55%)
Jun 29, 2026, 9:30 AM EST

BAESF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202625.5825.6223.7523.9723.971.48%16,157
Jun 26, 202622.9825.3222.9823.6223.62-1.62%45,717
Jun 25, 202625.0125.0123.4724.0124.01-2.47%19,221
Jun 24, 202624.1724.8023.7624.6224.62-0.32%12,834
Jun 23, 202623.9425.5523.9424.7024.704.12%15,097
Jun 22, 202624.7625.4523.7223.7223.72-3.17%31,312
Jun 18, 202624.0625.5024.0024.5024.50-0.98%62,284
Jun 17, 202625.5925.5924.6524.7424.74-2.07%12,978
Jun 16, 202624.5826.1824.5625.2625.263.63%9,369
Jun 15, 202625.0026.3924.1124.3824.38-6.23%122,517
Jun 12, 202626.5026.5025.4026.0026.00-0.88%29,273
Jun 11, 202626.0026.4225.8826.2326.232.06%59,123
Jun 10, 202626.5026.6025.7025.7025.700.08%32,893
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