BAE Systems plc (BAESY)
OTCMKTS
· Delayed Price · Currency is USD
94.08
+1.10 (1.18%)
Apr 17, 2025, 4:00 PM EDT
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 92.33 | 94.41 | 92.09 | 94.08 | 94.08 | 1.18% | 413,634 |
| Apr 16, 2025 | 92.83 | 93.99 | 92.55 | 92.98 | 92.98 | 0.31% | 316,204 |
| Apr 15, 2025 | 92.30 | 93.49 | 92.23 | 92.69 | 92.69 | 2.71% | 409,289 |
| Apr 14, 2025 | 89.76 | 90.63 | 89.47 | 90.24 | 90.24 | 1.25% | 286,577 |
| Apr 11, 2025 | 86.67 | 89.13 | 86.41 | 89.13 | 89.13 | 4.23% | 273,053 |
| Apr 10, 2025 | 83.81 | 86.00 | 83.32 | 85.51 | 85.51 | 0.85% | 597,177 |
| Apr 9, 2025 | 80.97 | 85.36 | 80.39 | 84.79 | 84.79 | 5.95% | 540,442 |
| Apr 8, 2025 | 82.64 | 82.68 | 79.55 | 80.03 | 80.03 | 3.64% | 252,326 |
| Apr 7, 2025 | 77.33 | 80.03 | 76.03 | 77.22 | 77.22 | -1.00% | 766,712 |
| Apr 4, 2025 | 80.60 | 80.90 | 76.01 | 78.00 | 78.00 | -8.79% | 317,567 |
| Apr 3, 2025 | 85.06 | 86.60 | 85.05 | 85.52 | 85.52 | 3.32% | 515,589 |
| Apr 2, 2025 | 81.54 | 82.91 | 81.54 | 82.77 | 82.77 | -0.24% | 373,160 |
| Apr 1, 2025 | 82.23 | 82.97 | 81.87 | 82.97 | 82.97 | 0.90% | 326,851 |
| Mar 31, 2025 | 81.53 | 82.24 | 81.00 | 82.23 | 82.23 | -0.21% | 330,079 |
| Mar 28, 2025 | 82.70 | 82.73 | 80.74 | 82.40 | 82.40 | -0.73% | 398,973 |
| Mar 27, 2025 | 82.20 | 83.48 | 82.20 | 83.01 | 83.01 | 0.80% | 377,876 |
| Mar 26, 2025 | 82.19 | 83.19 | 81.85 | 82.35 | 82.35 | -0.60% | 673,084 |
| Mar 25, 2025 | 82.81 | 83.12 | 82.35 | 82.85 | 82.85 | -0.66% | 333,207 |
| Mar 24, 2025 | 83.71 | 84.17 | 82.95 | 83.40 | 83.40 | -0.74% | 163,193 |
| Mar 21, 2025 | 84.69 | 84.81 | 83.40 | 84.02 | 84.02 | -2.79% | 226,771 |
| Mar 20, 2025 | 86.15 | 86.69 | 86.06 | 86.43 | 86.43 | -2.66% | 288,584 |
| Mar 19, 2025 | 87.05 | 89.03 | 86.76 | 88.79 | 88.79 | 1.20% | 379,471 |
| Mar 18, 2025 | 85.83 | 88.24 | 85.65 | 87.74 | 87.74 | 1.68% | 932,651 |
| Mar 17, 2025 | 87.16 | 87.69 | 86.06 | 86.29 | 86.29 | -1.79% | 558,951 |
| Mar 14, 2025 | 85.68 | 88.00 | 85.50 | 87.86 | 87.86 | 3.68% | 276,936 |
| Mar 13, 2025 | 82.85 | 85.00 | 82.72 | 84.74 | 84.74 | 0.44% | 268,326 |
| Mar 12, 2025 | 82.22 | 84.38 | 81.87 | 84.37 | 84.37 | 3.08% | 450,412 |
| Mar 11, 2025 | 83.44 | 83.60 | 81.13 | 81.85 | 81.85 | -1.10% | 644,110 |
| Mar 10, 2025 | 81.66 | 82.77 | 81.17 | 82.76 | 82.76 | -0.41% | 1,624,543 |
| Mar 7, 2025 | 83.85 | 84.52 | 80.75 | 83.10 | 83.10 | -2.53% | 1,036,047 |
| Mar 6, 2025 | 84.43 | 86.05 | 84.43 | 85.26 | 85.26 | -1.60% | 849,571 |
| Mar 5, 2025 | 84.56 | 87.44 | 84.21 | 86.65 | 86.65 | 2.30% | 3,226,217 |
| Mar 4, 2025 | 80.73 | 86.40 | 79.87 | 84.70 | 84.70 | -2.37% | 1,887,539 |
| Mar 3, 2025 | 82.25 | 87.00 | 82.21 | 86.76 | 86.76 | 18.62% | 1,866,909 |
| Feb 28, 2025 | 71.30 | 73.75 | 71.16 | 73.14 | 73.14 | 2.83% | 1,598,240 |
| Feb 27, 2025 | 70.82 | 71.55 | 69.87 | 71.13 | 71.13 | 2.98% | 1,307,102 |
| Feb 26, 2025 | 68.63 | 69.69 | 68.59 | 69.07 | 69.07 | -1.92% | 1,151,985 |
| Feb 25, 2025 | 69.35 | 71.34 | 68.25 | 70.42 | 70.42 | 5.67% | 5,423,784 |
| Feb 24, 2025 | 65.96 | 67.00 | 65.63 | 66.64 | 66.64 | 2.60% | 472,365 |
| Feb 21, 2025 | 63.75 | 65.50 | 63.23 | 64.95 | 64.95 | -0.54% | 930,334 |
| Feb 20, 2025 | 65.69 | 65.77 | 64.92 | 65.30 | 65.30 | -4.13% | 704,575 |
| Feb 19, 2025 | 67.45 | 68.11 | 67.08 | 68.11 | 68.11 | 0.71% | 170,207 |
| Feb 18, 2025 | 68.16 | 68.27 | 67.27 | 67.63 | 67.63 | 9.26% | 267,270 |
| Feb 14, 2025 | 62.52 | 62.66 | 61.90 | 61.90 | 61.90 | -1.86% | 147,081 |
| Feb 13, 2025 | 62.07 | 63.09 | 61.99 | 63.07 | 63.07 | 6.54% | 275,771 |
| Feb 12, 2025 | 59.81 | 60.49 | 59.18 | 59.20 | 59.20 | -1.50% | 172,338 |
| Feb 11, 2025 | 58.94 | 60.18 | 58.80 | 60.10 | 60.10 | 2.79% | 185,301 |
| Feb 10, 2025 | 58.11 | 58.90 | 58.11 | 58.47 | 58.47 | -1.52% | 151,160 |
| Feb 7, 2025 | 59.87 | 59.89 | 59.23 | 59.37 | 59.37 | 0.70% | 101,011 |
| Feb 6, 2025 | 59.16 | 59.17 | 58.71 | 58.96 | 58.96 | -2.90% | 166,643 |