BAE Systems plc (BAESY)
OTCMKTS · Delayed Price · Currency is USD
100.39
+1.39 (1.40%)
Oct 20, 2025, 3:59 PM EDT
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 99.96 | 100.55 | 99.47 | 100.50 | 100.50 | 1.52% | 155,277 |
| Oct 17, 2025 | 98.68 | 99.92 | 98.47 | 99.00 | 99.00 | -1.80% | 331,664 |
| Oct 16, 2025 | 103.02 | 103.14 | 100.81 | 100.81 | 100.81 | -1.08% | 146,375 |
| Oct 15, 2025 | 103.44 | 103.46 | 101.02 | 101.91 | 101.91 | -2.31% | 357,142 |
| Oct 14, 2025 | 103.51 | 104.74 | 103.14 | 104.32 | 104.32 | -0.26% | 146,187 |
| Oct 13, 2025 | 104.42 | 104.94 | 103.80 | 104.59 | 104.59 | -1.27% | 175,987 |
| Oct 10, 2025 | 105.73 | 106.67 | 104.86 | 105.94 | 105.94 | -1.52% | 275,816 |
| Oct 9, 2025 | 107.54 | 108.16 | 107.30 | 107.57 | 107.57 | -1.65% | 140,225 |
| Oct 8, 2025 | 108.80 | 109.63 | 108.71 | 109.37 | 109.37 | 1.76% | 132,383 |
| Oct 7, 2025 | 107.62 | 108.00 | 107.06 | 107.48 | 107.48 | -2.31% | 287,799 |
| Oct 6, 2025 | 109.18 | 110.54 | 108.64 | 110.02 | 110.02 | -1.25% | 259,947 |
| Oct 3, 2025 | 111.60 | 111.69 | 110.86 | 111.41 | 111.41 | 0.51% | 87,730 |
| Oct 2, 2025 | 111.62 | 111.64 | 110.71 | 110.85 | 110.85 | 0.32% | 297,157 |
| Oct 1, 2025 | 110.00 | 110.59 | 109.52 | 110.50 | 110.50 | -1.09% | 405,283 |
| Sep 30, 2025 | 109.43 | 111.96 | 109.43 | 111.72 | 111.72 | 1.03% | 204,198 |
| Sep 29, 2025 | 111.12 | 111.42 | 109.94 | 110.58 | 110.58 | 1.65% | 269,672 |
| Sep 26, 2025 | 108.48 | 108.92 | 107.94 | 108.78 | 108.78 | 1.16% | 147,583 |
| Sep 25, 2025 | 107.42 | 108.07 | 106.62 | 107.53 | 107.53 | -0.15% | 159,865 |
| Sep 24, 2025 | 106.31 | 107.72 | 105.73 | 107.69 | 107.69 | 1.83% | 758,658 |
| Sep 23, 2025 | 106.33 | 106.50 | 105.28 | 105.75 | 105.75 | -0.68% | 1,231,132 |
| Sep 22, 2025 | 106.43 | 106.94 | 106.00 | 106.47 | 106.47 | 0.44% | 2,783,154 |
| Sep 19, 2025 | 107.03 | 107.25 | 105.80 | 106.00 | 106.00 | -0.60% | 199,198 |
| Sep 18, 2025 | 106.36 | 106.86 | 106.05 | 106.64 | 106.64 | -0.99% | 157,013 |
| Sep 17, 2025 | 109.63 | 109.63 | 106.98 | 107.71 | 107.71 | -2.47% | 194,151 |
| Sep 16, 2025 | 111.19 | 111.71 | 109.37 | 110.44 | 110.44 | -0.22% | 187,423 |
| Sep 15, 2025 | 109.29 | 110.81 | 109.22 | 110.68 | 110.68 | 2.41% | 183,882 |
| Sep 12, 2025 | 107.64 | 108.41 | 107.55 | 108.08 | 108.08 | 0.92% | 332,553 |
| Sep 11, 2025 | 104.24 | 107.11 | 104.23 | 107.10 | 107.10 | 6.89% | 614,647 |
| Sep 10, 2025 | 99.07 | 100.51 | 99.07 | 100.20 | 100.20 | 2.93% | 221,069 |
| Sep 9, 2025 | 97.20 | 97.95 | 97.00 | 97.35 | 97.35 | -0.44% | 350,660 |
| Sep 8, 2025 | 97.18 | 97.89 | 96.92 | 97.78 | 97.78 | 1.14% | 160,075 |
| Sep 5, 2025 | 96.95 | 97.02 | 95.99 | 96.68 | 96.68 | 1.20% | 127,075 |
| Sep 4, 2025 | 95.18 | 95.95 | 95.18 | 95.53 | 95.53 | -0.91% | 246,986 |
| Sep 3, 2025 | 95.75 | 96.50 | 95.26 | 96.41 | 96.41 | -0.10% | 590,995 |
| Sep 2, 2025 | 94.80 | 96.58 | 94.73 | 96.51 | 96.51 | 2.41% | 982,192 |
| Aug 29, 2025 | 95.67 | 96.64 | 94.24 | 94.24 | 94.24 | -1.77% | 1,390,722 |
| Aug 28, 2025 | 95.82 | 96.09 | 95.54 | 95.94 | 95.94 | -0.26% | 156,871 |
| Aug 27, 2025 | 95.01 | 96.19 | 94.83 | 96.19 | 96.19 | -0.16% | 105,891 |
| Aug 26, 2025 | 95.78 | 96.48 | 95.73 | 96.34 | 96.34 | 0.38% | 144,895 |
| Aug 25, 2025 | 98.00 | 98.00 | 95.14 | 95.98 | 95.98 | 0.40% | 141,782 |
| Aug 22, 2025 | 95.70 | 96.80 | 95.21 | 95.60 | 95.60 | 0.94% | 205,576 |
| Aug 21, 2025 | 94.91 | 95.17 | 94.58 | 94.71 | 94.71 | 0.95% | 388,763 |
| Aug 20, 2025 | 93.77 | 94.13 | 93.49 | 93.82 | 93.82 | -0.67% | 231,901 |
| Aug 19, 2025 | 93.55 | 94.57 | 93.24 | 94.45 | 94.45 | -3.12% | 569,810 |
| Aug 18, 2025 | 97.53 | 97.93 | 97.12 | 97.49 | 97.49 | 1.28% | 489,529 |
| Aug 15, 2025 | 95.55 | 96.43 | 95.35 | 96.26 | 96.26 | -0.94% | 207,645 |
| Aug 14, 2025 | 96.72 | 97.35 | 96.64 | 97.17 | 97.17 | 2.29% | 183,196 |
| Aug 13, 2025 | 94.87 | 95.05 | 94.34 | 94.99 | 94.99 | 1.40% | 235,807 |
| Aug 12, 2025 | 92.91 | 94.01 | 92.62 | 93.68 | 93.68 | 2.17% | 206,569 |
| Aug 11, 2025 | 92.89 | 92.93 | 91.56 | 91.69 | 91.69 | -2.20% | 240,187 |