BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2024	67.89	68.64	67.85	68.29	68.29	0.52%	89,017
Oct 8, 2024	68.26	68.39	67.68	67.94	67.94	-0.25%	349,641
Oct 7, 2024	67.87	68.58	67.60	68.11	68.11	-0.71%	93,500
Oct 4, 2024	67.81	68.60	67.42	68.60	68.60	0.15%	121,200
Oct 3, 2024	67.83	68.54	67.76	68.50	68.50	-0.98%	383,900
Oct 2, 2024	69.09	69.31	68.68	69.18	69.18	1.59%	152,000
Oct 1, 2024	66.01	68.24	65.90	68.10	68.10	2.64%	280,515
Sep 30, 2024	65.86	66.48	65.77	66.35	66.35	0.05%	72,300
Sep 27, 2024	66.58	66.74	66.27	66.32	66.32	-0.45%	68,800
Sep 26, 2024	66.48	66.84	66.19	66.62	66.62	-1.84%	99,229
Sep 25, 2024	68.07	68.32	67.81	67.87	67.87	0.18%	85,544
Sep 24, 2024	67.81	68.03	67.62	67.75	67.75	-0.03%	292,500
Sep 23, 2024	67.47	68.09	67.45	67.77	67.77	0.55%	226,601
Sep 20, 2024	67.34	67.95	67.24	67.40	67.40	-1.75%	2,985,200
Sep 19, 2024	68.85	68.86	68.25	68.60	68.60	1.93%	91,700
Sep 18, 2024	67.71	68.02	67.30	67.30	67.30	-0.21%	180,400
Sep 17, 2024	68.18	68.18	66.74	67.44	67.44	-4.48%	278,200
Sep 16, 2024	70.97	71.24	70.51	70.60	70.60	0.33%	74,008
Sep 13, 2024	70.34	70.51	70.14	70.37	70.37	1.08%	55,400
Sep 12, 2024	68.88	69.91	68.71	69.62	69.62	1.59%	72,400
Sep 11, 2024	68.34	68.53	67.48	68.53	68.53	0.12%	89,400
Sep 10, 2024	68.18	68.48	67.83	68.45	68.45	0.66%	139,000
Sep 9, 2024	67.77	68.33	67.76	68.00	68.00	-0.04%	157,300
Sep 6, 2024	69.49	69.52	67.86	68.03	68.03	-0.93%	94,800
Sep 5, 2024	68.43	68.90	68.34	68.67	68.67	-0.61%	65,900
Sep 4, 2024	68.76	69.46	68.76	69.09	69.09	0.42%	64,245
Sep 3, 2024	69.54	69.60	68.43	68.80	68.80	-3.80%	86,402
Aug 30, 2024	72.18	72.29	71.47	71.52	71.52	-1.24%	92,247
Aug 29, 2024	72.04	72.59	71.85	72.42	72.42	1.73%	58,400
Aug 28, 2024	70.81	71.40	70.73	71.19	71.19	1.27%	92,426
Aug 27, 2024	70.20	70.35	69.85	70.30	70.30	0.54%	109,845
Aug 26, 2024	69.75	70.38	66.92	69.92	69.92	0.88%	122,400
Aug 23, 2024	68.89	69.51	68.79	69.31	69.31	0.73%	62,340
Aug 22, 2024	69.22	69.25	68.77	68.81	68.81	-0.09%	62,100
Aug 21, 2024	68.52	68.97	68.34	68.87	68.87	0.55%	72,548
Aug 20, 2024	68.85	68.91	68.16	68.49	68.49	-1.58%	85,600
Aug 19, 2024	69.22	69.75	69.07	69.59	69.59	-0.24%	75,900
Aug 16, 2024	69.78	69.92	69.58	69.76	69.76	-0.19%	76,300
Aug 15, 2024	69.62	70.22	69.54	69.89	69.89	0.22%	76,629
Aug 14, 2024	69.35	69.88	69.27	69.74	69.74	2.08%	75,101
Aug 13, 2024	67.58	68.48	67.31	68.32	68.32	2.43%	66,800
Aug 12, 2024	66.32	66.83	66.26	66.70	66.70	1.79%	101,500
Aug 9, 2024	65.33	65.63	65.13	65.53	65.53	-0.33%	66,038
Aug 8, 2024	65.23	65.83	64.92	65.75	65.75	0.66%	78,300
Aug 7, 2024	65.67	66.00	65.24	65.32	65.32	0.69%	117,200
Aug 6, 2024	64.41	65.19	64.23	64.87	64.87	-0.11%	110,600
Aug 5, 2024	63.96	65.22	63.90	64.94	64.94	-1.89%	223,327
Aug 2, 2024	64.98	66.83	64.78	66.19	66.19	0.85%	134,034
Aug 1, 2024	67.23	67.72	65.28	65.63	65.63	-1.68%	105,744
Jul 31, 2024	66.43	66.90	66.22	66.75	66.75	1.38%	374,509
Jul 30, 2024	65.84	66.17	65.64	65.84	65.84	0.30%	345,617
Jul 29, 2024	66.35	66.35	65.63	65.64	65.64	0.52%	1,000,018
Jul 26, 2024	65.18	65.60	65.00	65.30	65.30	2.08%	1,872,310
Jul 25, 2024	63.99	64.87	63.73	63.97	63.97	-1.28%	867,647
Jul 24, 2024	65.98	65.98	64.79	64.80	64.80	-1.47%	938,800
Jul 23, 2024	65.69	66.15	65.57	65.77	65.77	-0.96%	582,400
Jul 22, 2024	66.21	66.42	65.87	66.41	66.41	0.84%	102,351
Jul 19, 2024	65.91	65.91	65.50	65.86	65.86	-0.50%	86,441
Jul 18, 2024	66.73	66.73	66.00	66.19	66.19	0.36%	67,240
Jul 17, 2024	66.79	66.82	65.75	65.95	65.95	-1.45%	120,517
Jul 16, 2024	66.20	67.00	66.00	66.92	66.92	0.65%	123,749
Jul 15, 2024	66.68	66.77	66.28	66.49	66.49	0.82%	85,839
Jul 12, 2024	66.06	66.29	65.81	65.95	65.95	-0.09%	147,865
Jul 11, 2024	66.06	66.41	65.88	66.01	66.01	0.50%	181,096
Jul 10, 2024	65.78	66.02	65.45	65.68	65.68	1.19%	250,673
Jul 9, 2024	65.30	65.39	64.82	64.91	64.91	-0.41%	106,686
Jul 8, 2024	65.43	65.63	65.18	65.18	65.18	0.65%	134,354
Jul 5, 2024	65.43	65.48	64.60	64.76	64.76	-1.10%	102,635
Jul 3, 2024	65.32	65.62	65.27	65.48	65.48	1.06%	93,104
Jul 2, 2024	64.49	64.80	64.34	64.79	64.79	0.36%	111,631
Jul 1, 2024	65.18	65.28	64.40	64.56	64.56	-3.43%	212,867
Jun 28, 2024	67.41	67.60	66.69	66.85	66.85	-0.24%	100,557
Jun 27, 2024	67.81	67.96	66.90	67.01	67.01	-0.21%	172,464
Jun 26, 2024	67.40	67.50	66.93	67.15	67.15	-1.06%	118,684
Jun 25, 2024	67.77	68.25	67.68	67.87	67.87	-0.79%	99,507
Jun 24, 2024	68.15	69.06	68.15	68.41	68.41	1.89%	116,710
Jun 21, 2024	68.27	68.27	66.80	67.14	67.14	-1.94%	1,025,916
Jun 20, 2024	68.75	68.82	68.34	68.47	68.47	-0.32%	578,350
Jun 18, 2024	69.07	69.18	68.45	68.69	68.69	0.18%	282,714
Jun 17, 2024	68.30	68.63	67.94	68.57	68.57	0.45%	86,290
Jun 14, 2024	68.59	68.70	67.93	68.26	68.26	-4.26%	220,159
Jun 13, 2024	71.33	71.33	70.83	71.30	71.30	-0.17%	188,963
Jun 12, 2024	71.75	72.26	71.38	71.42	71.42	0.72%	101,953
Jun 11, 2024	71.17	71.24	70.47	70.91	70.91	-1.49%	208,505
Jun 10, 2024	71.52	72.06	71.28	71.98	71.98	0.60%	535,889
Jun 7, 2024	71.81	72.13	71.39	71.55	71.55	-0.39%	69,277
Jun 6, 2024	72.05	72.14	71.54	71.83	71.83	-0.57%	129,467
Jun 5, 2024	72.56	72.60	71.69	72.24	72.24	0.92%	103,554
Jun 4, 2024	72.00	72.12	71.45	71.58	71.58	-0.95%	244,429
Jun 3, 2024	72.54	72.81	72.00	72.27	72.27	0.46%	273,976
May 31, 2024	71.87	72.12	71.52	71.94	71.94	1.70%	195,364
May 30, 2024	70.26	70.87	70.26	70.74	70.74	1.32%	496,934
May 29, 2024	69.91	70.32	69.70	69.82	69.82	-1.22%	98,597
May 28, 2024	71.33	71.42	70.51	70.68	70.68	-0.79%	103,043
May 24, 2024	70.97	71.42	70.91	71.24	71.24	-0.50%	164,449
May 23, 2024	72.12	72.23	71.38	71.60	71.60	0.92%	188,170
May 22, 2024	71.05	71.41	70.55	70.95	70.95	-0.21%	389,577
May 21, 2024	70.32	71.26	70.29	71.10	71.10	0.88%	188,532
May 20, 2024	70.10	70.72	70.05	70.48	70.48	1.12%	191,639
May 17, 2024	69.66	69.86	69.19	69.70	69.70	-	188,188