BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	57.77	58.66	57.77	58.15	58.15	0.10%	222,642
Dec 19, 2024	58.80	58.93	58.08	58.09	58.09	-1.16%	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%	208,600
Dec 11, 2024	61.00	61.21	60.84	60.91	60.91	1.79%	205,400
Dec 10, 2024	60.29	60.41	59.80	59.84	59.84	-1.56%	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%	98,400
Dec 5, 2024	63.38	63.72	63.14	63.36	63.36	-0.75%	146,800
Dec 4, 2024	63.75	64.24	63.75	63.84	63.84	-0.02%	97,000
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	1.93%	174,700
Nov 29, 2024	62.25	62.52	61.50	62.23	62.23	-4.54%	172,200
Nov 27, 2024	65.08	65.50	64.92	65.19	65.19	0.15%	111,900
Nov 26, 2024	64.99	65.34	64.68	65.09	65.09	-0.32%	182,700
Nov 25, 2024	66.23	66.38	64.97	65.30	65.30	-2.70%	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%	242,600
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%	390,500
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	0.50%	145,939
Nov 8, 2024	70.96	71.66	70.86	71.60	71.60	-0.50%	391,200
Nov 7, 2024	71.04	71.97	71.02	71.96	71.96	3.69%	85,637
Nov 6, 2024	68.20	69.40	68.04	69.40	69.40	4.06%	99,307
Nov 5, 2024	65.72	66.77	65.67	66.69	66.69	3.43%	72,533
Nov 4, 2024	65.25	65.32	64.23	64.48	64.48	-1.45%	130,500
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%	138,500
Oct 30, 2024	65.09	66.20	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	67.73	0.07%	183,800
Oct 23, 2024	69.88	69.88	68.15	68.31	67.68	-1.74%	60,600
Oct 22, 2024	69.58	69.62	69.25	69.52	68.88	0.70%	90,900
Oct 21, 2024	69.20	69.67	68.88	69.04	68.40	0.23%	138,600
Oct 18, 2024	68.99	69.20	68.71	68.88	68.24	-0.35%	124,800
Oct 17, 2024	69.02	69.22	68.92	69.12	68.48	1.53%	110,600
Oct 16, 2024	68.24	68.31	67.91	68.08	67.45	0.89%	150,500
Oct 15, 2024	68.34	68.36	67.46	67.48	66.85	-0.49%	152,129
Oct 14, 2024	67.27	68.12	67.27	67.81	67.18	2.26%	102,327
Oct 11, 2024	65.94	66.46	65.94	66.31	65.70	1.28%	238,222
Oct 10, 2024	66.08	66.22	65.10	65.47	64.86	-4.21%	205,000
Oct 9, 2024	67.89	68.64	67.85	68.35	67.72	0.60%	94,023
Oct 8, 2024	68.26	68.39	67.68	67.94	67.31	-0.25%	349,641
Oct 7, 2024	67.87	68.58	67.60	68.11	67.48	-0.71%	93,500
Oct 4, 2024	67.81	68.60	67.42	68.60	67.96	0.15%	121,200
Oct 3, 2024	67.83	68.54	67.76	68.50	67.87	-0.98%	383,900
Oct 2, 2024	69.09	69.31	68.68	69.18	68.54	1.59%	152,000
Oct 1, 2024	66.01	68.24	65.90	68.10	67.47	2.64%	280,515
Sep 30, 2024	65.86	66.48	65.77	66.35	65.74	0.05%	72,300
Sep 27, 2024	66.58	66.74	66.27	66.32	65.71	-0.45%	68,800
Sep 26, 2024	66.48	66.84	66.19	66.62	66.00	-1.84%	99,229
Sep 25, 2024	68.07	68.32	67.81	67.87	67.24	0.18%	85,544
Sep 24, 2024	67.81	68.03	67.62	67.75	67.12	-0.03%	292,500
Sep 23, 2024	67.47	68.09	67.45	67.77	67.14	0.55%	226,601
Sep 20, 2024	67.34	67.95	67.24	67.40	66.78	-1.75%	2,985,200
Sep 19, 2024	68.85	68.86	68.25	68.60	67.96	1.93%	91,700
Sep 18, 2024	67.71	68.02	67.30	67.30	66.68	-0.21%	180,400
Sep 17, 2024	68.18	68.18	66.74	67.44	66.82	-4.48%	278,200
Sep 16, 2024	70.97	71.24	70.51	70.60	69.95	0.33%	74,008
Sep 13, 2024	70.34	70.51	70.14	70.37	69.72	1.08%	55,400
Sep 12, 2024	68.88	69.91	68.71	69.62	68.98	1.59%	72,400
Sep 11, 2024	68.34	68.53	67.48	68.53	67.90	0.12%	89,400
Sep 10, 2024	68.18	68.48	67.83	68.45	67.82	0.66%	139,000
Sep 9, 2024	67.77	68.33	67.76	68.00	67.37	-0.04%	157,300
Sep 6, 2024	69.49	69.52	67.86	68.03	67.40	-0.93%	94,800
Sep 5, 2024	68.43	68.90	68.34	68.67	68.03	-0.61%	65,900
Sep 4, 2024	68.76	69.46	68.76	69.09	68.45	0.42%	64,245
Sep 3, 2024	69.54	69.60	68.43	68.80	68.16	-3.80%	86,402
Aug 30, 2024	72.18	72.29	71.47	71.52	70.86	-1.24%	92,247
Aug 29, 2024	72.04	72.59	71.85	72.42	71.75	1.73%	58,400
Aug 28, 2024	70.81	71.40	70.73	71.19	70.53	1.27%	92,426
Aug 27, 2024	70.20	70.35	69.85	70.30	69.65	0.54%	109,845
Aug 26, 2024	69.75	70.38	66.92	69.92	69.27	0.88%	122,400
Aug 23, 2024	68.89	69.51	68.79	69.31	68.67	0.73%	62,340
Aug 22, 2024	69.22	69.25	68.77	68.81	68.17	-0.09%	62,100
Aug 21, 2024	68.52	68.97	68.34	68.87	68.23	0.55%	72,548
Aug 20, 2024	68.85	68.91	68.16	68.49	67.86	-1.58%	85,600
Aug 19, 2024	69.22	69.75	69.07	69.59	68.95	-0.24%	75,900
Aug 16, 2024	69.78	69.92	69.58	69.76	69.11	-0.19%	76,300
Aug 15, 2024	69.62	70.22	69.54	69.89	69.24	0.22%	76,629
Aug 14, 2024	69.35	69.88	69.27	69.74	69.09	2.08%	75,101
Aug 13, 2024	67.58	68.48	67.31	68.32	67.69	2.43%	66,800
Aug 12, 2024	66.32	66.83	66.26	66.70	66.08	1.79%	101,500
Aug 9, 2024	65.33	65.63	65.13	65.53	64.92	-0.33%	66,038
Aug 8, 2024	65.23	65.83	64.92	65.75	65.14	0.66%	78,300
Aug 7, 2024	65.67	66.00	65.24	65.32	64.71	0.69%	117,200
Aug 6, 2024	64.41	65.19	64.23	64.87	64.27	-0.11%	110,600
Aug 5, 2024	63.96	65.22	63.90	64.94	64.34	-1.89%	223,327
Aug 2, 2024	64.98	66.83	64.78	66.19	65.58	0.85%	134,034
Aug 1, 2024	67.23	67.72	65.28	65.63	65.02	-1.68%	105,744