BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	121.39	122.47	120.95	122.47	-	-1.02%	5,588
Mar 18, 2026	125.89	126.00	123.28	123.73	123.73	-0.51%	717,295
Mar 17, 2026	124.90	125.60	124.21	124.37	124.37	0.06%	348,672
Mar 16, 2026	123.35	124.50	123.01	124.29	124.29	1.72%	218,945
Mar 13, 2026	122.61	123.47	121.17	122.19	122.19	-0.90%	205,615
Mar 12, 2026	123.22	123.70	121.78	123.30	123.30	2.84%	294,763
Mar 11, 2026	118.70	120.39	118.44	119.89	119.89	-2.22%	283,604
Mar 10, 2026	121.14	123.69	119.98	122.61	122.61	1.44%	306,250
Mar 9, 2026	120.34	122.72	119.48	120.87	120.87	1.59%	349,068
Mar 6, 2026	117.65	120.56	117.54	118.98	118.98	2.90%	247,465
Mar 5, 2026	119.13	119.33	114.41	115.63	115.63	-5.42%	233,553
Mar 4, 2026	119.91	122.66	119.17	122.26	122.26	2.27%	894,022
Mar 3, 2026	118.67	119.74	116.41	119.55	119.55	-0.25%	454,437
Mar 2, 2026	119.05	122.08	118.10	119.85	119.85	3.32%	775,052
Feb 27, 2026	114.52	116.25	113.86	116.00	116.00	0.92%	306,115
Feb 26, 2026	114.40	115.36	113.71	114.94	114.94	-0.03%	351,556
Feb 25, 2026	115.30	115.99	114.30	114.98	114.98	-2.23%	288,485
Feb 24, 2026	115.19	118.01	114.05	117.60	117.60	0.96%	364,822
Feb 23, 2026	115.73	118.95	114.96	116.48	116.48	-0.93%	514,389
Feb 20, 2026	116.18	118.00	115.97	117.58	117.58	0.40%	274,539
Feb 19, 2026	114.02	117.72	113.58	117.11	117.11	3.04%	528,968
Feb 18, 2026	114.18	115.96	113.64	113.65	113.65	3.32%	983,356
Feb 17, 2026	109.32	112.42	109.08	110.00	110.00	1.57%	334,250
Feb 13, 2026	107.67	108.44	107.29	108.30	108.30	2.85%	177,425
Feb 12, 2026	105.92	106.51	104.55	105.30	105.30	-1.05%	270,470
Feb 11, 2026	105.46	107.05	103.69	106.42	106.42	1.05%	354,336
Feb 10, 2026	105.82	106.18	104.63	105.31	105.31	-0.93%	293,854
Feb 9, 2026	105.19	106.65	104.92	106.30	106.30	3.35%	1,581,177
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