BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	66.52	67.02	66.25	66.97	66.97	1.50%	130,141
Nov 20, 2024	66.30	66.30	65.44	65.98	65.98	-1.26%	242,560
Nov 19, 2024	65.99	66.90	65.99	66.82	66.82	1.88%	1,182,834
Nov 18, 2024	65.14	65.81	65.04	65.59	65.59	1.03%	128,825
Nov 15, 2024	65.23	65.73	64.82	64.92	64.92	-2.49%	121,149
Nov 14, 2024	67.84	67.84	66.58	66.58	66.58	-2.46%	199,311
Nov 13, 2024	68.81	68.81	67.80	68.26	68.26	-3.48%	390,485
Nov 12, 2024	71.32	71.41	70.40	70.72	70.72	-1.72%	71,934
Nov 11, 2024	71.66	72.14	71.55	71.96	71.96	0.42%	145,939
Nov 8, 2024	70.96	71.66	70.86	71.66	71.66	-0.41%	391,173
Nov 7, 2024	71.04	71.97	71.02	71.96	71.96	3.68%	85,637
Nov 6, 2024	68.20	69.40	68.04	69.40	69.40	4.07%	99,307
Nov 5, 2024	65.72	66.77	65.67	66.69	66.69	3.31%	72,533
Nov 4, 2024	65.25	65.32	64.23	64.55	64.55	-1.34%	130,479
Nov 1, 2024	65.62	65.80	65.38	65.43	65.43	1.52%	58,321
Oct 31, 2024	65.04	65.15	64.09	64.45	64.45	-1.93%	138,491
Oct 30, 2024	65.09	66.21	65.00	65.72	65.72	-1.17%	107,935
Oct 29, 2024	66.48	66.82	66.34	66.50	66.50	-0.97%	123,120
Oct 28, 2024	66.94	67.64	66.94	67.15	67.15	0.70%	60,112
Oct 25, 2024	67.37	67.39	66.68	66.68	66.68	-2.46%	93,931
Oct 24, 2024	68.04	68.39	67.79	68.36	67.69	0.07%	183,792
Oct 23, 2024	69.88	69.88	68.15	68.31	67.64	-1.88%	60,575
Oct 22, 2024	69.58	69.62	69.25	69.62	68.93	0.84%	90,860
Oct 21, 2024	69.20	69.67	68.88	69.04	68.36	0.23%	138,559
Oct 18, 2024	68.99	69.20	68.71	68.88	68.20	-0.35%	124,782
Oct 17, 2024	69.02	69.22	68.92	69.12	68.44	1.53%	110,564
Oct 16, 2024	68.24	68.31	67.91	68.08	67.41	0.89%	150,460
Oct 15, 2024	68.34	68.37	67.46	67.48	66.82	-0.49%	152,129
Oct 14, 2024	67.27	68.12	67.27	67.81	67.14	2.26%	102,327
Oct 11, 2024	65.94	66.46	65.94	66.31	65.66	1.28%	238,222
Oct 10, 2024	66.08	66.22	65.10	65.47	64.83	-4.21%	204,960
Oct 9, 2024	67.89	68.64	67.85	68.35	67.68	0.60%	94,023
Oct 8, 2024	68.26	68.39	67.68	67.94	67.27	-0.26%	349,641
Oct 7, 2024	67.87	68.58	67.60	68.12	67.45	-0.70%	93,470
Oct 4, 2024	67.81	68.60	67.42	68.60	67.92	0.15%	121,181
Oct 3, 2024	67.83	68.54	67.76	68.50	67.83	-0.98%	383,860
Oct 2, 2024	69.09	69.31	68.68	69.18	68.50	1.59%	151,981
Oct 1, 2024	66.01	68.24	65.90	68.10	67.43	2.64%	280,515
Sep 30, 2024	65.86	66.48	65.77	66.35	65.70	0.05%	72,273
Sep 27, 2024	66.58	66.74	66.27	66.32	65.67	-0.46%	68,773
Sep 26, 2024	66.48	66.84	66.19	66.63	65.97	-1.83%	99,229
Sep 25, 2024	68.07	68.32	67.81	67.87	67.20	0.18%	85,544
Sep 24, 2024	67.81	68.03	67.62	67.75	67.08	-0.03%	292,471
Sep 23, 2024	67.47	68.09	67.45	67.77	67.10	0.55%	226,601
Sep 20, 2024	67.34	67.95	67.24	67.40	66.74	-1.75%	2,185,912
Sep 19, 2024	68.85	68.86	68.25	68.60	67.92	1.93%	91,679
Sep 18, 2024	67.71	68.02	67.30	67.30	66.64	-0.21%	180,359
Sep 17, 2024	68.18	68.18	66.74	67.44	66.78	-4.48%	278,172
Sep 16, 2024	70.97	71.24	70.51	70.60	69.91	0.46%	74,008
Sep 13, 2024	70.34	70.51	70.14	70.28	69.59	0.95%	55,357
Sep 12, 2024	68.88	69.91	68.71	69.62	68.93	1.59%	72,372
Sep 11, 2024	68.34	68.53	67.48	68.53	67.86	0.12%	89,394
Sep 10, 2024	68.18	68.48	67.83	68.45	67.78	0.66%	138,950
Sep 9, 2024	67.77	68.33	67.76	68.00	67.33	-0.04%	157,270
Sep 6, 2024	69.49	69.52	67.86	68.03	67.36	-0.93%	94,793
Sep 5, 2024	68.43	68.90	68.34	68.67	67.99	-0.61%	65,863
Sep 4, 2024	68.76	69.46	68.76	69.09	68.41	0.42%	64,245
Sep 3, 2024	69.54	69.60	68.43	68.80	68.12	-3.80%	86,402
Aug 30, 2024	72.18	72.29	71.47	71.52	70.82	-1.29%	92,247
Aug 29, 2024	72.04	72.59	71.85	72.46	71.74	1.78%	58,370
Aug 28, 2024	70.81	71.40	70.73	71.19	70.49	1.27%	92,426
Aug 27, 2024	70.20	70.35	69.85	70.30	69.61	0.54%	109,845
Aug 26, 2024	69.75	70.38	66.92	69.92	69.23	1.03%	122,365
Aug 23, 2024	68.89	69.51	68.79	69.21	68.53	0.58%	62,340
Aug 22, 2024	69.22	69.25	68.77	68.81	68.13	-0.09%	62,072
Aug 21, 2024	68.52	68.97	68.34	68.87	68.19	0.55%	72,548
Aug 20, 2024	68.85	68.91	68.16	68.49	67.82	-1.58%	85,578
Aug 19, 2024	69.22	69.75	69.07	69.59	68.91	-0.24%	75,870
Aug 16, 2024	69.78	69.92	69.58	69.76	69.07	-0.19%	76,271
Aug 15, 2024	69.62	70.22	69.54	69.89	69.20	0.22%	76,629
Aug 14, 2024	69.35	69.88	69.27	69.74	69.05	2.08%	75,101
Aug 13, 2024	67.58	68.48	67.31	68.32	67.65	2.43%	66,754
Aug 12, 2024	66.32	66.83	66.26	66.70	66.04	1.79%	101,453
Aug 9, 2024	65.33	65.63	65.13	65.53	64.89	-0.33%	66,038
Aug 8, 2024	65.23	65.83	64.92	65.75	65.10	0.66%	78,287
Aug 7, 2024	65.67	66.00	65.24	65.32	64.68	0.69%	117,161
Aug 6, 2024	64.41	65.19	64.23	64.87	64.23	-0.11%	110,571
Aug 5, 2024	63.96	65.22	63.90	64.94	64.30	-1.89%	223,327
Aug 2, 2024	64.98	66.83	64.78	66.19	65.54	0.85%	134,034
Aug 1, 2024	67.23	67.72	65.28	65.63	64.98	-1.68%	105,744
Jul 31, 2024	66.43	66.90	66.23	66.75	66.09	1.38%	374,509
Jul 30, 2024	65.84	66.17	65.64	65.84	65.19	0.30%	345,617
Jul 29, 2024	66.35	66.35	65.63	65.64	64.99	0.52%	1,000,018
Jul 26, 2024	65.18	65.60	65.00	65.30	64.66	2.08%	1,872,310
Jul 25, 2024	63.99	64.87	63.73	63.97	63.34	-1.28%	867,647
Jul 24, 2024	65.98	65.98	64.79	64.80	64.16	-1.47%	751,858
Jul 23, 2024	65.69	66.15	65.57	65.77	65.12	-0.96%	582,396
Jul 22, 2024	66.21	66.42	65.87	66.41	65.76	0.84%	102,351
Jul 19, 2024	65.91	65.91	65.50	65.86	65.21	-0.47%	86,441
Jul 18, 2024	66.73	66.73	66.00	66.17	65.52	0.33%	67,240
Jul 17, 2024	66.79	66.82	65.75	65.95	65.30	-1.45%	120,517
Jul 16, 2024	66.20	67.00	66.00	66.92	66.26	0.65%	123,749
Jul 15, 2024	66.68	66.77	66.28	66.49	65.84	0.80%	85,839
Jul 12, 2024	66.06	66.29	65.81	65.96	65.31	-0.09%	147,865
Jul 11, 2024	66.06	66.41	65.88	66.02	65.37	0.52%	181,096
Jul 10, 2024	65.78	66.02	65.45	65.68	65.03	1.19%	250,673
Jul 9, 2024	65.30	65.39	64.82	64.91	64.27	-0.41%	106,686
Jul 8, 2024	65.43	65.63	65.18	65.18	64.54	0.65%	134,354
Jul 5, 2024	65.43	65.48	64.60	64.76	64.12	-1.10%	102,635
Jul 3, 2024	65.32	65.62	65.27	65.48	64.84	1.06%	93,104