Skip to main content
logo
BAE Systems plc (BAESY)
OTCMKTS · Delayed Price · Currency is USD
108.50
+0.13 (0.12%)
Sep 16, 2026, 3:55 PM EST

BAESY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2026109.03109.48108.11108.50108.500.12%114,087
Sep 15, 2026106.19108.50105.90108.37108.373.69%167,864
Sep 14, 2026104.65105.00104.08104.51104.511.70%160,984
Sep 11, 2026103.55103.62101.10102.76102.76-0.89%139,057
Sep 10, 2026103.02104.09102.99103.68103.681.13%151,540
Sep 9, 2026103.38103.68102.49102.52102.52-2.05%159,510
Sep 8, 2026106.00106.22104.67104.67104.67-1.06%194,910
Sep 4, 2026106.14106.85105.70105.79105.79-1.15%126,993
Sep 3, 2026106.89107.29106.38107.02107.02-0.29%208,632
Sep 2, 2026108.08108.08107.00107.33107.33-1.26%210,673
Sep 1, 2026109.79110.26108.54108.70108.700.47%314,491
Aug 31, 2026109.85110.60107.50108.19108.19-1.86%464,449
Aug 28, 2026111.00111.12110.16110.24110.24-2.98%796,477
Aug 27, 2026114.57114.70113.34113.63113.63-0.16%388,757
Aug 26, 2026114.20114.98113.26113.81113.81-0.70%1,321,261
Aug 25, 2026115.89115.90114.34114.61114.610.45%174,065
Aug 24, 2026114.97115.12114.10114.10114.10-1.77%464,440
Aug 21, 2026116.05116.55115.67116.16116.16-0.26%103,083
Aug 20, 2026118.18118.77116.46116.46116.46-0.97%146,415
Aug 19, 2026119.28119.28117.01117.60117.60-2.40%148,742
Aug 18, 2026119.89120.80119.48120.49120.49-0.06%133,108
Aug 17, 2026122.29122.87120.49120.56120.56-1.37%255,805
Aug 14, 2026122.48122.87121.89122.23122.231.16%184,975
Aug 13, 2026121.66121.67120.52120.83120.83-1.48%175,144
Aug 12, 2026122.81123.09122.11122.65122.651.75%349,362
Aug 11, 2026120.90121.30120.18120.54120.54-0.68%93,441
Aug 10, 2026120.50121.91120.45121.36121.361.12%145,192
Aug 7, 2026120.89120.94119.20120.01120.011.45%95,036
Aug 6, 2026117.76119.05117.74118.30118.301.83%183,844
Aug 5, 2026118.29118.96116.10116.17116.17-1.88%201,480
Aug 4, 2026118.64118.88117.25118.39118.392.10%184,437
Aug 3, 2026114.74115.99114.31115.96115.962.10%178,554
Jul 31, 2026111.98113.90111.47113.57113.571.40%145,415
Jul 30, 2026110.40112.43109.15112.00112.003.96%209,156
Jul 29, 2026108.54109.57106.66107.73107.730.07%192,086
Jul 28, 2026108.41108.75107.65107.65107.651.07%271,334
Jul 27, 2026106.28107.20106.11106.51106.511.38%331,863
Jul 24, 2026105.00105.38104.49105.06105.060.15%158,560
Jul 23, 2026104.76106.40104.65104.90104.901.96%183,615
Jul 22, 2026103.64103.91102.86102.88102.880.14%134,873
Jul 21, 2026100.80102.7499.90102.74102.741.90%149,863
Jul 20, 2026101.68101.79100.62100.82100.82-0.17%479,999
Jul 17, 2026100.79101.71100.54100.99100.991.94%260,067
Jul 16, 202697.9999.2097.5899.0799.071.55%803,669
Jul 15, 202697.6298.8697.5197.5697.56-0.84%384,516
Jul 14, 202698.4999.6998.3198.3998.39-0.65%286,026
Jul 13, 202699.5099.8198.6899.0399.03-0.91%298,947
Jul 10, 202698.79100.1098.4899.9499.940.02%245,741
Jul 9, 2026100.34100.7498.5599.9299.92-3.71%268,911
Jul 8, 2026102.41104.08102.02103.77103.77-1.46%254,108