Skip to main content
logo
BAE Systems plc (BAESY)
OTCMKTS · Delayed Price · Currency is USD
96.75
+1.22 (1.28%)
Sep 5, 2025, 3:56 PM EDT

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202596.9597.0295.9996.6896.681.20%127,075
Sep 4, 202595.1895.9595.1895.5395.53-0.91%246,986
Sep 3, 202595.7596.5095.2696.4196.41-0.10%590,995
Sep 2, 202594.8096.5894.7396.5196.512.41%982,192
Aug 29, 202595.6796.6494.2494.2494.24-1.77%1,390,722
Aug 28, 202595.8296.0995.5495.9495.94-0.26%156,871
Aug 27, 202595.0196.1994.8396.1996.19-0.16%105,891
Aug 26, 202595.7896.4895.7396.3496.340.38%144,895
Aug 25, 202598.0098.0095.1495.9895.980.40%141,782
Aug 22, 202595.7096.8095.2195.6095.600.94%205,576
Aug 21, 202594.9195.1794.5894.7194.710.95%388,763
Aug 20, 202593.7794.1393.4993.8293.82-0.67%231,901
Aug 19, 202593.5594.5793.2494.4594.45-3.12%569,810
Aug 18, 202597.5397.9397.1297.4997.491.28%489,529
Aug 15, 202595.5596.4395.3596.2696.26-0.94%207,645
Aug 14, 202596.7297.3596.6497.1797.172.29%183,196
Aug 13, 202594.8795.0594.3494.9994.991.40%235,807
Aug 12, 202592.9194.0192.6293.6893.682.17%206,569
Aug 11, 202592.8992.9391.5691.6991.69-2.20%240,187
Aug 8, 202594.6695.3493.3593.7593.75-1.56%208,571
Aug 7, 202595.6095.6194.7095.2495.24-4.76%231,783
Aug 6, 202598.50100.1998.20100.00100.001.37%143,439
Aug 5, 202598.4098.6997.8098.6598.650.32%163,587
Aug 4, 202598.2998.5197.5598.3498.340.19%249,831
Aug 1, 202596.1298.5195.5898.1598.152.65%262,899
Jul 31, 202595.8396.2595.5195.6295.620.33%200,849
Jul 30, 202595.0596.2694.4895.3095.30-3.08%179,706
Jul 29, 202597.9498.3397.1498.3398.331.56%241,307
Jul 28, 202598.4398.5396.6296.8296.82-3.47%182,317
Jul 25, 202599.40100.4899.38100.30100.30-0.21%103,632
Jul 24, 2025101.05101.36100.51100.51100.51-1.66%113,066
Jul 23, 2025101.09102.21101.00102.21102.211.02%123,687
Jul 22, 2025101.17101.43100.05101.18101.18-1.49%448,206
Jul 21, 2025103.45103.65102.42102.71102.71-2.37%247,532
Jul 18, 2025104.21105.31104.05105.20105.202.23%233,274
Jul 17, 2025101.67103.06101.61102.91102.911.74%198,366
Jul 16, 2025100.53101.18100.22101.15101.15-0.31%131,626
Jul 15, 2025102.16102.19101.24101.46101.46-1.69%170,689
Jul 14, 2025103.37103.73102.75103.20103.20-0.10%691,346
Jul 11, 2025103.07103.44102.79103.30103.300.49%229,878
Jul 10, 2025103.13103.56102.17102.80102.80-0.53%180,907
Jul 9, 2025102.18103.38101.63103.35103.350.65%147,405
Jul 8, 2025102.70102.87102.02102.68102.68-0.27%181,992
Jul 7, 2025102.51103.32102.22102.96102.96-0.52%229,618
Jul 3, 2025102.18103.60102.05103.50103.501.24%130,567
Jul 2, 2025100.61102.2499.77102.23102.23-1.41%281,946
Jul 1, 2025104.46104.53102.95103.69103.69-1.31%399,839
Jun 30, 2025103.46105.08103.34105.07105.071.93%291,780
Jun 27, 2025102.97103.23102.28103.08103.08-1.99%299,905
Jun 26, 2025103.40105.19103.36105.17105.174.59%370,839