Skip to main content
logo
BAE Systems plc (BAESY)
OTCMKTS · Delayed Price · Currency is USD
108.53
-1.89 (-1.71%)
Apr 29, 2026, 11:52 AM EST

BAESY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026109.04109.12107.88107.99--2.21%17,199
Apr 28, 2026110.05111.11109.87110.43110.43-0.50%171,134
Apr 27, 2026110.33111.47109.54110.98110.980.92%311,838
Apr 24, 2026110.44110.70108.99109.97109.97-2.60%269,256
Apr 23, 2026112.80114.57111.81112.91111.72-1.64%150,480
Apr 22, 2026116.39116.54114.00114.79113.59-1.09%164,070
Apr 21, 2026118.24118.24115.86116.05114.83-5.07%212,812
Apr 20, 2026121.64122.60120.67122.25120.97-0.81%172,869
Apr 17, 2026124.41125.34122.20123.25121.962.36%216,085
Apr 16, 2026122.16122.30119.91120.41119.15-1.71%158,152
Apr 15, 2026122.91123.08122.17122.51121.220.70%113,262
Apr 14, 2026121.19122.09120.87121.66120.38-0.19%198,395
Apr 13, 2026120.04122.05119.95121.89120.612.29%229,363
Apr 10, 2026119.56119.92118.46119.16117.91-2.49%216,401
Apr 9, 2026122.17122.89121.81122.20120.92-0.96%140,688
Apr 8, 2026123.27124.53121.80123.39122.091.82%178,065
Apr 7, 2026120.61121.56119.59121.19119.92-1.07%282,844
Apr 6, 2026118.64122.61118.64122.50121.210.78%131,627
Apr 2, 2026120.17122.46119.82121.55120.27-0.91%226,705
Apr 1, 2026121.34123.15120.95122.67121.385.30%249,381
Mar 31, 2026115.83117.96115.54116.50115.283.42%312,827
Mar 30, 2026112.22113.28111.01112.65111.472.87%313,035
Mar 27, 2026110.48110.83109.33109.51108.36-2.03%188,994
Mar 26, 2026113.49114.38111.78111.78110.61-2.88%403,495
Mar 25, 2026115.64116.00114.97115.10113.891.50%227,400
Mar 24, 2026112.95114.81111.73113.40112.21-1.89%265,845
Mar 23, 2026117.16118.20114.95115.58114.37-3.21%355,741
Mar 20, 2026122.57122.90118.91119.41118.16-3.20%264,680
Mar 19, 2026121.32123.92121.15123.36122.07-0.30%438,798
Mar 18, 2026125.89126.00123.28123.73122.43-0.51%717,295
Mar 17, 2026124.90125.60124.21124.37123.060.06%348,672
Mar 16, 2026123.35124.50123.01124.29122.991.72%218,955
Mar 13, 2026122.61123.47121.17122.19120.91-0.90%205,615
Mar 12, 2026123.22123.70121.78123.30122.012.84%294,763
Mar 11, 2026118.70120.39118.44119.89118.63-2.22%283,604
Mar 10, 2026121.14123.69119.98122.61121.321.44%306,250
Mar 9, 2026120.34122.72119.48120.87119.601.59%349,068
Mar 6, 2026117.65120.56117.54118.98117.732.90%247,465
Mar 5, 2026119.13119.33114.41115.63114.42-5.42%233,553
Mar 4, 2026119.91122.66119.17122.26120.982.27%894,022
Mar 3, 2026118.67119.74116.41119.55118.29-0.25%454,437
Mar 2, 2026119.05122.08118.10119.85118.593.32%775,052
Feb 27, 2026114.52116.25113.86116.00114.780.92%306,115
Feb 26, 2026114.40115.36113.71114.94113.73-0.03%351,556
Feb 25, 2026115.30115.99114.30114.98113.77-2.23%288,485
Feb 24, 2026115.19118.01114.05117.60116.370.96%364,822
Feb 23, 2026115.73118.95114.96116.48115.26-0.93%514,389
Feb 20, 2026116.18118.00115.97117.58116.340.40%274,539
Feb 19, 2026114.02117.72113.58117.11115.883.04%528,968
Feb 18, 2026114.18115.96113.64113.65112.463.32%983,356