BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	111.10	113.70	110.74	113.41	113.41	2.76%	1,097,458
Jan 15, 2026	109.71	110.57	108.86	110.36	110.36	0.46%	697,667
Jan 14, 2026	110.04	110.10	108.96	109.85	109.85	-2.15%	1,539,290
Jan 13, 2026	113.28	113.61	111.68	112.26	112.26	-1.64%	1,284,042
Jan 12, 2026	114.18	114.90	113.25	114.13	114.13	1.77%	382,526
Jan 9, 2026	111.01	112.15	110.71	112.15	112.15	1.72%	556,109
Jan 8, 2026	109.90	111.75	109.51	110.25	110.25	5.37%	630,515
Jan 7, 2026	104.24	105.24	104.04	104.63	104.63	1.09%	1,251,882
Jan 6, 2026	102.28	104.18	101.25	103.50	103.50	2.25%	440,746
Jan 5, 2026	99.33	101.34	99.28	101.22	101.22	5.10%	1,033,490
Jan 2, 2026	94.51	96.31	94.32	96.31	96.31	3.69%	577,988
Dec 31, 2025	93.55	94.58	92.00	92.88	92.88	-0.73%	102,844
Dec 30, 2025	92.17	93.67	91.70	93.56	93.56	0.50%	439,151
Dec 29, 2025	92.21	93.09	92.05	93.09	93.09	-1.23%	843,619
Dec 26, 2025	95.00	95.00	93.26	94.25	94.25	0.94%	225,683
Dec 24, 2025	91.03	93.50	91.03	93.37	93.37	0.04%	74,560
Dec 23, 2025	92.19	93.35	92.12	93.33	93.33	-0.36%	215,599
Dec 22, 2025	92.84	93.71	92.53	93.67	93.67	0.21%	310,138
Dec 19, 2025	92.47	93.90	92.39	93.47	93.47	1.62%	808,606
Dec 18, 2025	91.01	92.30	90.97	91.98	91.98	1.75%	1,231,744
Dec 17, 2025	90.63	90.95	90.18	90.40	90.40	0.90%	1,250,165
Dec 16, 2025	88.79	89.77	88.71	89.59	89.59	-0.18%	1,186,583
Dec 15, 2025	90.91	91.49	89.11	89.75	89.75	-1.41%	1,119,711
Dec 12, 2025	90.93	91.47	90.65	91.03	91.03	-0.32%	160,380
Dec 11, 2025	91.15	91.78	90.63	91.32	91.32	-0.10%	685,983
Dec 10, 2025	90.38	91.69	90.10	91.41	91.41	-0.42%	208,309
Dec 9, 2025	92.13	92.42	91.78	91.80	91.80	-0.41%	477,821
Dec 8, 2025	90.55	92.18	90.23	92.18	92.18	3.05%	1,074,204
Dec 5, 2025	89.76	90.09	89.13	89.45	89.45	-0.80%	1,533,234
Dec 4, 2025	89.04	90.42	89.01	90.17	90.17	1.83%	2,053,320
Dec 3, 2025	87.02	88.59	86.75	88.55	88.55	3.12%	858,077
Dec 2, 2025	84.92	86.32	84.50	85.87	85.87	1.31%	385,582
Dec 1, 2025	85.33	85.69	84.62	84.76	84.76	-1.11%	462,328
Nov 28, 2025	87.39	87.56	85.65	85.71	85.71	-0.80%	1,348,953
Nov 26, 2025	86.77	87.36	85.41	86.40	86.40	0.58%	365,412
Nov 25, 2025	86.25	86.46	85.28	85.90	85.90	0.08%	268,699
Nov 24, 2025	87.36	87.44	85.26	85.83	85.83	-4.30%	273,780
Nov 21, 2025	90.12	90.26	89.15	89.69	89.69	-0.69%	189,326
Nov 20, 2025	93.01	93.49	89.82	90.31	90.31	-0.24%	240,130
Nov 19, 2025	90.46	91.37	89.82	90.53	90.53	-4.77%	200,224
Nov 18, 2025	95.15	95.88	94.57	95.06	95.06	0.41%	154,144
Nov 17, 2025	95.38	95.45	93.92	94.67	94.67	-0.16%	182,132
Nov 14, 2025	93.73	95.26	93.59	94.82	94.82	-0.11%	229,395
Nov 13, 2025	94.90	95.33	94.32	94.92	94.92	0.98%	171,577
Nov 12, 2025	93.90	94.55	93.52	94.00	94.00	-0.34%	133,317
Nov 11, 2025	95.38	95.38	93.85	94.32	94.32	-2.00%	131,262
Nov 10, 2025	96.16	96.47	95.77	96.24	96.24	0.93%	115,420
Nov 7, 2025	94.23	95.67	94.03	95.35	95.35	0.21%	190,695
Nov 6, 2025	95.07	95.57	94.16	95.15	95.15	-1.40%	151,743
Nov 5, 2025	96.29	96.98	96.19	96.50	96.50	0.16%	111,790