BAE Systems plc (BAESY)
OTCMKTS · Delayed Price · Currency is USD
110.29
+1.51 (1.39%)
Sep 29, 2025, 11:34 AM EDT
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 111.26 | 111.42 | 110.76 | 110.92 | - | 1.97% | 9,799 |
| 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 |
| Aug 8, 2025 | 94.66 | 95.34 | 93.35 | 93.75 | 93.75 | -1.56% | 208,571 |
| Aug 7, 2025 | 95.60 | 95.61 | 94.70 | 95.24 | 95.24 | -4.76% | 231,783 |
| Aug 6, 2025 | 98.50 | 100.19 | 98.20 | 100.00 | 100.00 | 1.37% | 143,439 |
| Aug 5, 2025 | 98.40 | 98.69 | 97.80 | 98.65 | 98.65 | 0.32% | 163,587 |
| Aug 4, 2025 | 98.29 | 98.51 | 97.55 | 98.34 | 98.34 | 0.19% | 249,831 |
| Aug 1, 2025 | 96.12 | 98.51 | 95.58 | 98.15 | 98.15 | 2.65% | 262,899 |
| Jul 31, 2025 | 95.83 | 96.25 | 95.51 | 95.62 | 95.62 | 0.33% | 200,849 |
| Jul 30, 2025 | 95.05 | 96.26 | 94.48 | 95.30 | 95.30 | -3.08% | 179,706 |
| Jul 29, 2025 | 97.94 | 98.33 | 97.14 | 98.33 | 98.33 | 1.56% | 241,307 |
| Jul 28, 2025 | 98.43 | 98.53 | 96.62 | 96.82 | 96.82 | -3.47% | 182,317 |
| Jul 25, 2025 | 99.40 | 100.48 | 99.38 | 100.30 | 100.30 | -0.21% | 103,632 |
| Jul 24, 2025 | 101.05 | 101.36 | 100.51 | 100.51 | 100.51 | -1.66% | 113,066 |
| Jul 23, 2025 | 101.09 | 102.21 | 101.00 | 102.21 | 102.21 | 1.02% | 123,687 |
| Jul 22, 2025 | 101.17 | 101.43 | 100.05 | 101.18 | 101.18 | -1.49% | 448,206 |
| Jul 21, 2025 | 103.45 | 103.65 | 102.42 | 102.71 | 102.71 | -2.37% | 247,532 |