BAE Systems plc (BAESY)
OTCMKTS
· Delayed Price · Currency is USD
82.85
-0.55 (-0.66%)
Mar 25, 2025, 3:59 PM EST
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 60.74 | 60.89 | 60.44 | 60.72 | 60.72 | 0.55% | 157,395 |
| Feb 4, 2025 | 60.37 | 60.76 | 60.31 | 60.39 | 60.39 | -1.80% | 184,495 |
| Feb 3, 2025 | 60.43 | 62.02 | 60.39 | 61.50 | 61.50 | 1.17% | 304,461 |
| Jan 31, 2025 | 60.75 | 61.11 | 60.48 | 60.79 | 60.79 | 0.91% | 129,100 |
| Jan 30, 2025 | 60.00 | 60.74 | 59.83 | 60.24 | 60.24 | 1.16% | 749,312 |
| Jan 29, 2025 | 60.26 | 60.46 | 59.28 | 59.55 | 59.55 | -4.34% | 604,539 |
| Jan 28, 2025 | 62.57 | 62.64 | 62.07 | 62.25 | 62.25 | -0.22% | 277,169 |
| Jan 27, 2025 | 61.66 | 62.39 | 61.56 | 62.39 | 62.39 | 1.00% | 355,388 |
| Jan 24, 2025 | 61.82 | 62.03 | 61.55 | 61.77 | 61.77 | -0.45% | 122,530 |
| Jan 23, 2025 | 61.89 | 62.51 | 61.89 | 62.05 | 62.05 | 0.88% | 405,044 |
| Jan 22, 2025 | 62.07 | 62.21 | 61.27 | 61.51 | 61.51 | -0.87% | 206,279 |
| Jan 21, 2025 | 60.64 | 62.05 | 60.60 | 62.05 | 62.05 | 3.77% | 267,658 |
| Jan 17, 2025 | 59.74 | 59.93 | 59.53 | 59.80 | 59.80 | -0.16% | 216,524 |
| Jan 16, 2025 | 59.06 | 59.92 | 58.85 | 59.89 | 59.89 | 1.96% | 360,043 |
| Jan 15, 2025 | 58.43 | 58.74 | 57.96 | 58.74 | 58.74 | 0.86% | 143,014 |
| Jan 14, 2025 | 57.89 | 58.28 | 57.75 | 58.24 | 58.24 | 0.66% | 155,033 |
| Jan 13, 2025 | 56.76 | 57.86 | 56.76 | 57.86 | 57.86 | -1.03% | 238,557 |