BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	90.43	91.03	90.06	90.51	90.51	-3.71%	655,527
May 8, 2025	93.24	94.47	92.95	94.00	94.00	1.61%	282,782
May 7, 2025	93.39	93.41	92.49	92.51	92.51	-3.19%	379,242
May 6, 2025	95.72	95.87	95.01	95.56	95.56	-1.93%	447,262
May 5, 2025	95.75	98.07	95.68	97.44	97.44	1.98%	261,801
May 2, 2025	95.52	96.26	94.93	95.55	95.55	2.48%	254,374
May 1, 2025	92.53	93.59	92.41	93.24	93.24	0.01%	174,931
Apr 30, 2025	93.66	93.73	92.14	93.23	93.23	0.05%	470,732
Apr 29, 2025	92.68	93.95	92.57	93.18	93.18	0.01%	843,429
Apr 28, 2025	90.89	93.17	90.51	93.17	93.17	2.13%	493,268
Apr 25, 2025	91.34	91.63	90.59	91.23	91.23	-0.01%	1,240,252
Apr 24, 2025	89.62	91.55	89.45	91.24	91.24	1.20%	1,100,878
Apr 23, 2025	89.12	90.48	88.78	90.16	90.16	-3.18%	1,535,462
Apr 22, 2025	92.89	93.16	92.14	93.12	93.12	-0.40%	539,244
Apr 21, 2025	96.00	96.00	92.67	93.49	92.45	-0.63%	209,812
Apr 17, 2025	92.33	94.41	92.09	94.08	93.04	1.18%	413,634
Apr 16, 2025	92.83	93.99	92.55	92.98	91.95	0.31%	316,204
Apr 15, 2025	92.30	93.49	92.23	92.69	91.66	2.71%	409,289
Apr 14, 2025	89.76	90.63	89.47	90.24	89.24	1.25%	286,577
Apr 11, 2025	86.67	89.13	86.41	89.13	88.14	4.23%	273,053
Apr 10, 2025	83.81	86.00	83.32	85.51	84.56	0.85%	597,177
Apr 9, 2025	80.97	85.36	80.39	84.79	83.85	5.95%	540,442
Apr 8, 2025	82.64	82.68	79.55	80.03	79.14	3.64%	252,326
Apr 7, 2025	77.33	80.03	76.03	77.22	76.36	-1.00%	766,712
Apr 4, 2025	80.60	80.90	76.01	78.00	77.14	-8.79%	317,567
Apr 3, 2025	85.06	86.60	85.05	85.52	84.57	3.32%	515,589
Apr 2, 2025	81.54	82.91	81.54	82.77	81.85	-0.24%	373,160
Apr 1, 2025	82.23	82.97	81.87	82.97	82.05	0.90%	326,851
Mar 31, 2025	81.53	82.24	81.00	82.23	81.32	-0.21%	330,079
Mar 28, 2025	82.70	82.73	80.74	82.40	81.49	-0.73%	398,973
Mar 27, 2025	82.20	83.48	82.20	83.01	82.09	0.80%	377,876
Mar 26, 2025	82.19	83.19	81.85	82.35	81.44	-0.60%	673,084
Mar 25, 2025	82.81	83.12	82.35	82.85	81.93	-0.66%	333,207
Mar 24, 2025	83.71	84.17	82.95	83.40	82.48	-0.74%	163,193
Mar 21, 2025	84.69	84.81	83.40	84.02	83.09	-2.79%	226,771
Mar 20, 2025	86.15	86.69	86.06	86.43	85.47	-2.66%	288,584
Mar 19, 2025	87.05	89.03	86.76	88.79	87.81	1.20%	379,471
Mar 18, 2025	85.83	88.24	85.65	87.74	86.77	1.68%	932,651
Mar 17, 2025	87.16	87.69	86.06	86.29	85.33	-1.79%	558,951
Mar 14, 2025	85.68	88.00	85.50	87.86	86.89	3.68%	276,936
Mar 13, 2025	82.85	85.00	82.72	84.74	83.80	0.44%	268,326
Mar 12, 2025	82.22	84.38	81.87	84.37	83.43	3.08%	450,412
Mar 11, 2025	83.44	83.60	81.13	81.85	80.94	-1.10%	644,110
Mar 10, 2025	81.66	82.77	81.17	82.76	81.84	-0.41%	1,624,543
Mar 7, 2025	83.85	84.52	80.75	83.10	82.18	-2.53%	1,036,047
Mar 6, 2025	84.43	86.05	84.43	85.26	84.32	-1.60%	849,571
Mar 5, 2025	84.56	87.44	84.21	86.65	85.69	2.30%	3,226,217
Mar 4, 2025	80.73	86.40	79.87	84.70	83.76	-2.37%	1,887,539
Mar 3, 2025	82.25	87.00	82.21	86.76	85.80	18.62%	1,866,909
Feb 28, 2025	71.30	73.75	71.16	73.14	72.33	2.83%	1,598,240