Skip to main content
logo
BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
28.02
+1.10 (4.10%)
Oct 29, 2026, 11:33 AM EDT

BAESF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202628.3928.5027.8828.0228.024.10%261
Oct 28, 202628.5928.5926.7826.9126.91-2.00%7,038
Oct 27, 202626.9027.4626.7527.4627.462.27%10,168
Oct 26, 202626.4526.8926.2026.8526.854.22%11,409
Oct 23, 202625.5026.2825.4025.7625.76-0.65%14,603
Oct 22, 202625.9126.5225.7925.9325.93-1.25%10,062
Oct 21, 202626.2527.0225.6126.4626.260.30%6,760
Oct 20, 202625.9226.7325.9026.3826.182.42%7,467
Oct 19, 202626.3626.6725.7625.7625.56-2.64%7,030
Oct 16, 202626.4226.6126.0526.4526.252.65%16,534
Oct 15, 202625.3725.8525.3725.7725.571.58%16,185
Oct 14, 202625.0025.6524.8025.3725.181.27%12,499
Oct 13, 202624.8325.6224.5625.0524.861.21%11,850
Oct 12, 202625.0025.6724.7524.7524.56-0.18%10,896
Oct 9, 202624.3524.7924.2924.7924.611.01%10,862
Oct 8, 202624.1524.8224.1524.5524.361.03%17,910
Oct 7, 202624.5024.9024.0324.3024.11-2.43%550,101
Oct 6, 202624.9025.6224.5024.9024.71-3.73%16,490
Oct 5, 202625.5925.8825.3725.8625.671.14%10,106
Oct 2, 202625.6125.8825.5025.5725.38-0.03%23,291
Oct 1, 202625.7426.7025.5825.5825.39-0.58%6,008
Sep 30, 202625.8227.1225.7325.7325.53-0.83%51,696
Sep 29, 202626.2626.2625.4825.9425.75-2.51%6,616
Sep 28, 202625.9426.6425.9426.6126.410.54%8,818
Sep 25, 202626.1326.7826.1326.4726.27-1.01%4,860
Sep 24, 202626.3228.1026.2526.7426.541.79%5,326
Sep 23, 202626.5927.6826.1826.2726.07-3.49%57,948
Sep 22, 202628.0928.0926.5327.2227.01-2.61%7,624
Sep 21, 202627.7528.2427.1227.9527.744.67%94,401
Sep 18, 202627.2128.2926.7026.7026.50-1.55%6,959
Sep 17, 202627.2228.2827.0527.1326.92-2.92%22,127
Sep 16, 202628.2628.3127.0027.9427.730.95%4,856
Sep 15, 202627.7527.7526.3927.6827.472.62%30,844
Sep 14, 202626.0127.4925.9426.9726.774.75%6,380
Sep 11, 202626.5527.3025.4025.7525.55-1.57%10,465
Sep 10, 202625.9926.3225.5926.1625.960.47%20,550
Sep 9, 202625.8027.6825.5426.0425.84-0.84%10,004
Sep 8, 202626.3127.4426.2526.2626.06-0.72%8,147
Sep 4, 202628.1428.1426.3126.4526.25-1.93%11,892
Sep 3, 202626.8528.1926.7026.9726.770.26%3,888
Sep 2, 202626.8528.5526.7726.9026.70-3.92%8,935
Sep 1, 202627.4428.0026.9428.0027.791.05%8,626
Aug 31, 202629.1929.1926.9027.7127.50-0.83%7,330
Aug 28, 202629.2829.2827.4427.9427.73-5.12%5,801
Aug 27, 202629.4529.4828.3329.4529.220.12%9,491
Aug 26, 202630.0930.0928.3829.4129.190.78%10,069
Aug 25, 202629.4629.9928.6929.1928.960.67%8,104
Aug 24, 202629.0229.0228.6128.9928.77-0.62%12,073
Aug 21, 202630.5830.5828.7729.1728.95-0.41%6,354
Aug 20, 202629.4330.3728.9929.2929.070.14%14,704