BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 10, 2025	58.22	58.68	58.00	58.46	58.46	-0.81%	230,779
Jan 8, 2025	58.51	58.96	58.25	58.94	58.94	2.74%	173,460
Jan 7, 2025	57.65	57.73	57.18	57.37	57.37	0.74%	566,324
Jan 6, 2025	56.85	57.52	56.55	56.95	56.95	-0.80%	943,452
Jan 3, 2025	57.16	57.58	56.97	57.41	57.41	0.91%	177,716
Jan 2, 2025	57.20	57.58	56.72	56.89	56.89	-0.47%	151,345
Dec 31, 2024	58.00	58.00	56.61	57.16	57.16	-0.28%	108,551
Dec 30, 2024	57.51	57.73	57.12	57.32	57.32	-1.29%	151,777
Dec 27, 2024	57.95	58.14	57.75	58.07	58.07	0.48%	243,745
Dec 26, 2024	58.04	58.50	57.26	57.79	57.79	0.26%	167,127
Dec 24, 2024	56.19	58.15	56.19	57.64	57.64	-0.35%	80,109
Dec 23, 2024	58.63	58.68	57.74	57.84	57.84	-0.53%	231,574
Dec 20, 2024	57.77	58.66	57.77	58.15	58.15	-0.09%	222,642
Dec 19, 2024	58.80	58.93	58.08	58.20	58.20	-0.97%	466,013
Dec 18, 2024	59.78	59.87	58.46	58.77	58.77	-1.01%	166,012
Dec 17, 2024	59.80	59.97	59.22	59.37	59.37	-1.82%	165,514
Dec 16, 2024	60.76	61.14	60.37	60.47	60.47	0.20%	345,544
Dec 13, 2024	60.64	60.75	60.33	60.35	60.35	-1.63%	131,624
Dec 12, 2024	61.31	61.91	61.15	61.35	61.35	0.72%	208,579
Dec 11, 2024	61.00	61.21	60.84	60.91	60.91	1.60%	205,383
Dec 10, 2024	60.29	60.41	59.80	59.95	59.95	-1.38%	228,046
Dec 9, 2024	61.52	61.52	60.70	60.79	60.79	-2.66%	179,739
Dec 6, 2024	63.17	63.19	62.36	62.45	62.45	-1.44%	98,372
Dec 5, 2024	63.38	63.72	63.14	63.36	63.36	-0.75%	146,786
Dec 4, 2024	63.75	64.24	63.75	63.84	63.84	-0.02%	96,956
Dec 3, 2024	63.66	63.85	63.49	63.85	63.85	0.66%	193,011
Dec 2, 2024	63.46	63.53	62.83	63.43	63.43	1.59%	174,650
Nov 29, 2024	62.25	62.52	61.50	62.44	62.44	-4.22%	172,152
Nov 27, 2024	65.08	65.50	64.92	65.19	65.19	0.15%	111,862
Nov 26, 2024	64.99	65.34	64.68	65.09	65.09	-0.34%	182,675
Nov 25, 2024	66.23	66.38	64.97	65.31	65.31	-2.68%	115,729
Nov 22, 2024	66.90	67.20	66.53	67.11	67.11	0.21%	97,719
Nov 21, 2024	66.52	67.02	66.25	66.97	66.97	1.50%	130,141
Nov 20, 2024	66.30	66.30	65.44	65.98	65.98	-1.26%	242,560
Nov 19, 2024	65.99	66.90	65.99	66.82	66.82	1.88%	1,182,834
Nov 18, 2024	65.14	65.81	65.04	65.59	65.59	1.03%	128,825
Nov 15, 2024	65.23	65.73	64.82	64.92	64.92	-2.49%	121,149
Nov 14, 2024	67.84	67.84	66.58	66.58	66.58	-2.46%	199,311
Nov 13, 2024	68.81	68.81	67.80	68.26	68.26	-3.48%	390,485
Nov 12, 2024	71.32	71.41	70.40	70.72	70.72	-1.72%	71,934
Nov 11, 2024	71.66	72.14	71.55	71.96	71.96	0.42%	145,939
Nov 8, 2024	70.96	71.66	70.86	71.66	71.66	-0.41%	391,173
Nov 7, 2024	71.04	71.97	71.02	71.96	71.96	3.68%	85,637
Nov 6, 2024	68.20	69.40	68.04	69.40	69.40	4.07%	99,307
Nov 5, 2024	65.72	66.77	65.67	66.69	66.69	3.31%	72,533
Nov 4, 2024	65.25	65.32	64.23	64.55	64.55	-1.34%	130,479
Nov 1, 2024	65.62	65.80	65.38	65.43	65.43	1.52%	58,321
Oct 31, 2024	65.04	65.15	64.09	64.45	64.45	-1.93%	138,491
Oct 30, 2024	65.09	66.21	65.00	65.72	65.72	-1.17%	107,935
Oct 29, 2024	66.48	66.82	66.34	66.50	66.50	-0.97%	123,120
Oct 28, 2024	66.94	67.64	66.94	67.15	67.15	0.70%	60,112
Oct 25, 2024	67.37	67.39	66.68	66.68	66.68	-2.46%	93,931
Oct 24, 2024	68.04	68.39	67.79	68.36	67.69	0.07%	183,792
Oct 23, 2024	69.88	69.88	68.15	68.31	67.64	-1.88%	60,575
Oct 22, 2024	69.58	69.62	69.25	69.62	68.93	0.84%	90,860
Oct 21, 2024	69.20	69.67	68.88	69.04	68.36	0.23%	138,559
Oct 18, 2024	68.99	69.20	68.71	68.88	68.20	-0.35%	124,782
Oct 17, 2024	69.02	69.22	68.92	69.12	68.44	1.53%	110,564
Oct 16, 2024	68.24	68.31	67.91	68.08	67.41	0.89%	150,460
Oct 15, 2024	68.34	68.37	67.46	67.48	66.82	-0.49%	152,129
Oct 14, 2024	67.27	68.12	67.27	67.81	67.14	2.26%	102,327
Oct 11, 2024	65.94	66.46	65.94	66.31	65.66	1.28%	238,222
Oct 10, 2024	66.08	66.22	65.10	65.47	64.83	-4.21%	204,960
Oct 9, 2024	67.89	68.64	67.85	68.35	67.68	0.60%	94,023
Oct 8, 2024	68.26	68.39	67.68	67.94	67.27	-0.26%	349,641
Oct 7, 2024	67.87	68.58	67.60	68.12	67.45	-0.70%	93,470
Oct 4, 2024	67.81	68.60	67.42	68.60	67.92	0.15%	121,181
Oct 3, 2024	67.83	68.54	67.76	68.50	67.83	-0.98%	383,860
Oct 2, 2024	69.09	69.31	68.68	69.18	68.50	1.59%	151,981
Oct 1, 2024	66.01	68.24	65.90	68.10	67.43	2.64%	280,515
Sep 30, 2024	65.86	66.48	65.77	66.35	65.70	0.05%	72,273
Sep 27, 2024	66.58	66.74	66.27	66.32	65.67	-0.46%	68,773