BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	100.53	100.67	100.46	100.46	-	-0.99%	951
Jul 15, 2025	102.16	102.19	101.24	101.46	101.46	-1.69%	170,689
Jul 14, 2025	103.37	103.73	102.75	103.20	103.20	-0.10%	691,346
Jul 11, 2025	103.07	103.44	102.79	103.30	103.30	0.49%	229,878
Jul 10, 2025	103.13	103.56	102.17	102.80	102.80	-0.53%	180,907
Jul 9, 2025	102.18	103.38	101.63	103.35	103.35	0.65%	147,405
Jul 8, 2025	102.70	102.87	102.02	102.68	102.68	-0.27%	181,992
Jul 7, 2025	102.51	103.32	102.22	102.96	102.96	-0.52%	229,618
Jul 3, 2025	102.18	103.60	102.05	103.50	103.50	1.24%	130,567
Jul 2, 2025	100.61	102.24	99.77	102.23	102.23	-1.41%	281,946
Jul 1, 2025	104.46	104.53	102.95	103.69	103.69	-1.31%	399,839
Jun 30, 2025	103.46	105.08	103.34	105.07	105.07	1.93%	291,780
Jun 27, 2025	102.97	103.23	102.28	103.08	103.08	-1.99%	299,905
Jun 26, 2025	103.40	105.19	103.36	105.17	105.17	4.59%	370,839
Jun 25, 2025	99.80	100.70	99.51	100.55	100.55	1.59%	318,072
Jun 24, 2025	100.32	100.42	98.25	98.98	98.98	-3.48%	268,049
Jun 23, 2025	101.41	103.06	101.25	102.55	102.55	-0.83%	413,257
Jun 20, 2025	104.19	104.19	103.16	103.41	103.41	-1.46%	256,752
Jun 18, 2025	105.25	105.92	104.64	104.95	104.95	-0.39%	243,810
Jun 17, 2025	105.34	105.60	104.96	105.36	105.36	-0.28%	379,181
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