BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	101.38	103.07	100.68	102.85	102.85	3.26%	705,777
Feb 5, 2026	102.00	102.56	99.38	99.60	99.60	-3.04%	895,732
Feb 4, 2026	107.15	107.20	102.12	102.72	102.72	-2.89%	1,016,355
Feb 3, 2026	105.57	106.57	105.07	105.78	105.78	-0.44%	587,176
Feb 2, 2026	106.17	106.94	105.10	106.25	106.25	-2.24%	315,492
Jan 30, 2026	108.93	109.88	107.52	108.68	108.68	-1.20%	527,900
Jan 29, 2026	110.06	110.84	108.97	110.00	110.00	-1.23%	258,026
Jan 28, 2026	110.60	111.89	109.67	111.37	111.37	-1.96%	628,226
Jan 27, 2026	110.04	114.22	109.89	113.60	113.60	2.48%	1,117,294
Jan 26, 2026	110.09	111.00	107.63	110.85	110.85	-0.57%	697,977
Jan 23, 2026	109.66	111.51	109.13	111.49	111.49	3.66%	1,253,437
Jan 22, 2026	110.04	110.13	107.05	107.55	107.55	-3.41%	797,667
Jan 21, 2026	110.53	112.40	110.00	111.35	111.35	0.13%	984,262
Jan 20, 2026	111.63	112.99	110.93	111.21	111.21	-1.94%	1,426,285
Jan 16, 2026	111.10	113.70	110.74	113.41	113.41	2.76%	1,097,458
Jan 15, 2026	109.71	110.57	108.86	110.36	110.36	0.46%	697,667
Jan 14, 2026	110.04	110.10	108.96	109.85	109.85	-2.15%	1,539,290
Jan 13, 2026	113.28	113.61	111.68	112.26	112.26	-1.64%	1,284,042
Jan 12, 2026	114.18	114.90	113.25	114.13	114.13	1.77%	382,526
Jan 9, 2026	111.01	112.15	110.71	112.15	112.15	1.72%	556,109
Jan 8, 2026	109.90	111.75	109.51	110.25	110.25	5.37%	630,515
Jan 7, 2026	104.24	105.24	104.04	104.63	104.63	1.09%	1,251,882
Jan 6, 2026	102.28	104.18	101.25	103.50	103.50	2.25%	440,746
Jan 5, 2026	99.33	101.34	99.28	101.22	101.22	5.10%	1,033,490
Jan 2, 2026	94.51	96.31	94.32	96.31	96.31	3.69%	577,988
Dec 31, 2025	93.55	94.58	92.00	92.88	92.88	-0.73%	102,844
Dec 30, 2025	92.17	93.67	91.70	93.56	93.56	0.50%	439,151
Dec 29, 2025	92.21	93.09	92.05	93.09	93.09	-1.23%	843,619
Dec 26, 2025	95.00	95.00	93.26	94.25	94.25	0.94%	225,683
Dec 24, 2025	91.03	93.50	91.03	93.37	93.37	0.04%	74,560
Dec 23, 2025	92.19	93.35	92.12	93.33	93.33	-0.36%	215,599
Dec 22, 2025	92.84	93.71	92.53	93.67	93.67	0.21%	310,138
Dec 19, 2025	92.47	93.90	92.39	93.47	93.47	1.62%	808,606
Dec 18, 2025	91.01	92.30	90.97	91.98	91.98	1.75%	1,231,744
Dec 17, 2025	90.63	90.95	90.18	90.40	90.40	0.90%	1,250,165
Dec 16, 2025	88.79	89.77	88.71	89.59	89.59	-0.18%	1,186,583
Dec 15, 2025	90.91	91.49	89.11	89.75	89.75	-1.41%	1,119,711
Dec 12, 2025	90.93	91.47	90.65	91.03	91.03	-0.32%	160,380
Dec 11, 2025	91.15	91.78	90.63	91.32	91.32	-0.10%	685,983
Dec 10, 2025	90.38	91.69	90.10	91.41	91.41	-0.42%	208,309
Dec 9, 2025	92.13	92.42	91.78	91.80	91.80	-0.41%	477,821
Dec 8, 2025	90.55	92.18	90.23	92.18	92.18	3.05%	1,074,204
Dec 5, 2025	89.76	90.09	89.13	89.45	89.45	-0.80%	1,533,234
Dec 4, 2025	89.04	90.42	89.01	90.17	90.17	1.83%	2,053,320
Dec 3, 2025	87.02	88.59	86.75	88.55	88.55	3.12%	858,077
Dec 2, 2025	84.92	86.32	84.50	85.87	85.87	1.31%	385,582
Dec 1, 2025	85.33	85.69	84.62	84.76	84.76	-1.11%	462,328
Nov 28, 2025	87.39	87.56	85.65	85.71	85.71	-0.80%	1,348,953
Nov 26, 2025	86.77	87.36	85.41	86.40	86.40	0.58%	365,412
Nov 25, 2025	86.25	86.46	85.28	85.90	85.90	0.08%	268,699