BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	105.72	106.07	104.79	105.66	105.66	0.11%	522,431
Jun 13, 2025	106.01	106.67	105.28	105.54	105.54	1.85%	389,335
Jun 12, 2025	102.74	103.80	102.55	103.62	103.62	2.73%	276,650
Jun 11, 2025	101.31	101.96	100.70	100.87	100.87	0.55%	762,261
Jun 10, 2025	104.62	104.78	100.00	100.32	100.32	-4.38%	527,487
Jun 9, 2025	104.82	105.67	104.45	104.92	104.92	-0.60%	205,134
Jun 6, 2025	106.14	106.97	104.90	105.55	105.55	-3.10%	252,686
Jun 5, 2025	109.54	109.82	108.64	108.92	108.92	0.68%	247,116
Jun 4, 2025	106.16	108.59	105.41	108.19	108.19	0.77%	1,004,691
Jun 3, 2025	106.58	107.85	106.25	107.36	107.36	1.96%	561,095
Jun 2, 2025	104.56	106.52	103.25	105.30	105.30	2.43%	570,686
May 30, 2025	102.73	103.70	102.48	102.80	102.80	-0.59%	970,922
May 29, 2025	102.73	103.65	102.21	103.41	103.41	-1.07%	687,967
May 28, 2025	104.07	104.59	103.36	104.52	104.52	0.06%	458,054
May 27, 2025	103.74	104.52	103.03	104.46	104.46	4.39%	353,340
May 23, 2025	100.03	100.81	99.88	100.07	100.07	-0.03%	455,974
May 22, 2025	99.04	100.39	98.76	100.10	100.10	2.53%	916,308
May 21, 2025	99.13	99.46	97.60	97.63	97.63	1.06%	498,333
May 20, 2025	96.47	96.92	95.99	96.61	96.61	1.06%	431,241
May 19, 2025	94.79	95.96	94.78	95.60	95.60	0.71%	826,286
May 16, 2025	93.75	94.99	93.73	94.93	94.93	0.58%	288,931
May 15, 2025	93.39	94.47	93.21	94.38	94.38	3.42%	587,766
May 14, 2025	91.41	91.51	90.79	91.26	91.26	2.17%	340,238
May 13, 2025	89.71	90.12	89.19	89.32	89.32	0.69%	334,340
May 12, 2025	88.43	88.82	87.70	88.71	88.71	-1.99%	228,372
May 9, 2025	90.43	91.03	90.06	90.51	90.51	-3.71%	655,527
May 8, 2025	93.24	94.47	92.95	94.00	94.00	1.61%	282,782
May 7, 2025	93.39	93.41	92.49	92.51	92.51	-3.19%	379,242
May 6, 2025	95.72	95.87	95.01	95.56	95.56	-1.93%	447,262
May 5, 2025	95.75	98.07	95.68	97.44	97.44	1.98%	261,801
May 2, 2025	95.52	96.26	94.93	95.55	95.55	2.48%	254,374
May 1, 2025	92.53	93.59	92.41	93.24	93.24	0.01%	174,931
Apr 30, 2025	93.66	93.73	92.14	93.23	93.23	0.05%	470,732
Apr 29, 2025	92.68	93.95	92.57	93.18	93.18	0.01%	843,429
Apr 28, 2025	90.89	93.17	90.51	93.17	93.17	2.13%	493,268
Apr 25, 2025	91.34	91.63	90.59	91.23	91.23	-0.01%	1,240,252
Apr 24, 2025	89.62	91.55	89.45	91.24	91.24	1.20%	1,100,878
Apr 23, 2025	89.12	90.48	88.78	90.16	90.16	-3.18%	1,535,462
Apr 22, 2025	92.89	93.16	92.14	93.12	93.12	-0.40%	539,244
Apr 21, 2025	96.00	96.00	92.67	93.49	92.45	-0.63%	209,812
Apr 17, 2025	92.33	94.41	92.09	94.08	93.04	1.18%	413,634
Apr 16, 2025	92.83	93.99	92.55	92.98	91.95	0.31%	316,204
Apr 15, 2025	92.30	93.49	92.23	92.69	91.66	2.71%	409,289
Apr 14, 2025	89.76	90.63	89.47	90.24	89.24	1.25%	286,577
Apr 11, 2025	86.67	89.13	86.41	89.13	88.14	4.23%	273,053
Apr 10, 2025	83.81	86.00	83.32	85.51	84.56	0.85%	597,177
Apr 9, 2025	80.97	85.36	80.39	84.79	83.85	5.95%	540,442
Apr 8, 2025	82.64	82.68	79.55	80.03	79.14	3.64%	252,326
Apr 7, 2025	77.33	80.03	76.03	77.22	76.36	-1.00%	766,712
Apr 4, 2025	80.60	80.90	76.01	78.00	77.14	-8.79%	317,567