BAE Systems plc (ETR:BSP)
Germany
· Delayed Price · Currency is EUR 19.12
-0.21 (-1.09%)
At close: Dec 5, 2025
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.21 | 19.28 | 19.07 | 19.12 | 19.12 | -1.09% | 149,134 |
| Dec 4, 2025 | 19.09 | 19.35 | 18.88 | 19.33 | 19.33 | 3.56% | 60,061 |
| Dec 3, 2025 | 18.66 | 18.79 | 18.48 | 18.67 | 18.67 | 0.51% | 68,773 |
| Dec 2, 2025 | 18.23 | 18.61 | 18.06 | 18.57 | 18.57 | 2.54% | 222,603 |
| Dec 1, 2025 | 18.42 | 18.46 | 18.11 | 18.11 | 18.11 | -3.77% | 75,021 |
| Nov 28, 2025 | 18.83 | 18.98 | 18.77 | 18.82 | 18.82 | -0.37% | 63,007 |
| Nov 27, 2025 | 18.92 | 18.96 | 18.70 | 18.89 | 18.89 | 1.56% | 106,661 |
| Nov 26, 2025 | 18.61 | 18.82 | 18.56 | 18.60 | 18.60 | 0.32% | 51,145 |
| Nov 25, 2025 | 18.79 | 18.93 | 18.46 | 18.54 | 18.54 | -1.77% | 124,338 |
| Nov 24, 2025 | 19.15 | 19.40 | 18.83 | 18.88 | 18.88 | -2.71% | 191,729 |
| Nov 21, 2025 | 19.70 | 19.74 | 19.23 | 19.40 | 19.40 | -3.39% | 132,173 |
| Nov 20, 2025 | 19.79 | 20.26 | 19.79 | 20.08 | 20.08 | 3.51% | 133,636 |
| Nov 19, 2025 | 20.36 | 20.42 | 19.37 | 19.40 | 19.40 | -5.37% | 114,713 |
| Nov 18, 2025 | 20.19 | 20.73 | 20.18 | 20.50 | 20.50 | 0.39% | 45,922 |
| Nov 17, 2025 | 20.45 | 20.78 | 20.42 | 20.42 | 20.42 | 0.29% | 37,227 |
| Nov 14, 2025 | 20.25 | 20.47 | 20.02 | 20.36 | 20.36 | -0.39% | 59,420 |
| Nov 13, 2025 | 20.25 | 20.48 | 20.24 | 20.44 | 20.44 | 0.94% | 45,218 |
| Nov 12, 2025 | 20.39 | 20.61 | 20.25 | 20.25 | 20.25 | -0.69% | 73,877 |
| Nov 11, 2025 | 20.59 | 20.69 | 20.39 | 20.39 | 20.39 | -1.40% | 37,054 |
| Nov 10, 2025 | 20.78 | 20.89 | 20.63 | 20.68 | 20.68 | 1.03% | 46,917 |
| Nov 7, 2025 | 20.47 | 20.55 | 20.30 | 20.47 | 20.47 | -0.97% | 37,893 |
| Nov 6, 2025 | 21.11 | 21.11 | 20.43 | 20.67 | 20.67 | -2.08% | 88,898 |
| Nov 5, 2025 | 20.92 | 21.11 | 20.81 | 21.11 | 21.11 | -0.05% | 49,098 |
| Nov 4, 2025 | 21.11 | 21.22 | 20.89 | 21.12 | 21.12 | -0.80% | 58,326 |
| Nov 3, 2025 | 21.53 | 21.53 | 21.18 | 21.29 | 21.29 | -0.47% | 80,446 |
| Oct 31, 2025 | 21.17 | 21.56 | 21.09 | 21.39 | 21.39 | 1.47% | 47,118 |
| Oct 30, 2025 | 21.08 | 21.22 | 21.03 | 21.08 | 21.08 | -0.14% | 27,434 |
| Oct 29, 2025 | 21.40 | 21.47 | 21.11 | 21.11 | 21.11 | -1.91% | 48,076 |
| Oct 28, 2025 | 21.21 | 21.72 | 21.16 | 21.52 | 21.52 | 1.08% | 60,866 |
| Oct 27, 2025 | 21.44 | 21.56 | 21.12 | 21.29 | 21.29 | 0.05% | 56,445 |
| Oct 24, 2025 | 21.42 | 21.48 | 21.09 | 21.28 | 21.28 | -1.02% | 35,151 |
| Oct 23, 2025 | 21.66 | 21.76 | 21.50 | 21.50 | 21.50 | -0.19% | 19,543 |
| Oct 22, 2025 | 21.77 | 22.03 | 21.54 | 21.54 | 21.38 | 0.33% | 50,751 |
| Oct 21, 2025 | 21.73 | 21.73 | 21.23 | 21.47 | 21.32 | -0.19% | 64,171 |
| Oct 20, 2025 | 21.40 | 21.53 | 21.29 | 21.51 | 21.35 | 2.23% | 98,793 |
| Oct 17, 2025 | 21.33 | 21.40 | 21.04 | 21.04 | 20.89 | -4.54% | 82,887 |
| Oct 16, 2025 | 21.67 | 22.14 | 21.59 | 22.04 | 21.88 | 0.82% | 79,595 |
| Oct 15, 2025 | 22.35 | 22.37 | 21.86 | 21.86 | 21.70 | -2.24% | 94,023 |
| Oct 14, 2025 | 22.47 | 22.50 | 22.03 | 22.36 | 22.20 | -0.84% | 104,116 |
| Oct 13, 2025 | 22.72 | 22.75 | 22.20 | 22.55 | 22.39 | -1.14% | 162,538 |
| Oct 10, 2025 | 23.21 | 23.21 | 22.60 | 22.81 | 22.65 | -1.68% | 106,666 |
| Oct 9, 2025 | 23.29 | 23.35 | 23.08 | 23.20 | 23.03 | -0.90% | 84,600 |
| Oct 8, 2025 | 23.23 | 23.58 | 23.06 | 23.41 | 23.24 | 1.74% | 98,322 |
| Oct 7, 2025 | 23.00 | 23.21 | 22.95 | 23.01 | 22.84 | -1.16% | 104,540 |
| Oct 6, 2025 | 23.59 | 23.61 | 23.19 | 23.28 | 23.11 | -1.15% | 152,778 |
| Oct 3, 2025 | 23.62 | 23.82 | 23.55 | 23.55 | 23.38 | -0.84% | 109,599 |
| Oct 2, 2025 | 23.60 | 23.81 | 23.46 | 23.75 | 23.58 | 0.64% | 111,961 |
| Oct 1, 2025 | 23.56 | 23.60 | 23.26 | 23.60 | 23.43 | 0.08% | 73,926 |
| Sep 30, 2025 | 23.46 | 23.64 | 23.23 | 23.58 | 23.41 | 0.08% | 134,257 |
| Sep 29, 2025 | 23.43 | 23.75 | 23.27 | 23.56 | 23.39 | 1.60% | 189,625 |
| Sep 26, 2025 | 23.03 | 23.32 | 22.95 | 23.19 | 23.02 | 1.05% | 132,446 |
| Sep 25, 2025 | 22.82 | 23.11 | 22.67 | 22.95 | 22.78 | 0.97% | 101,099 |
| Sep 24, 2025 | 22.70 | 22.87 | 22.51 | 22.73 | 22.57 | 1.70% | 150,693 |
| Sep 23, 2025 | 22.68 | 22.68 | 22.29 | 22.35 | 22.19 | -1.67% | 175,332 |
| Sep 22, 2025 | 22.59 | 22.74 | 22.49 | 22.73 | 22.57 | 0.53% | 279,451 |
| Sep 19, 2025 | 22.58 | 22.83 | 22.47 | 22.61 | 22.45 | -0.09% | 224,668 |
| Sep 18, 2025 | 22.84 | 22.86 | 22.51 | 22.63 | 22.47 | 0.18% | 63,937 |
| Sep 17, 2025 | 23.23 | 23.33 | 22.56 | 22.59 | 22.43 | -2.71% | 225,430 |
| Sep 16, 2025 | 23.49 | 23.61 | 23.10 | 23.22 | 23.05 | -0.60% | 217,376 |
| Sep 15, 2025 | 23.00 | 23.36 | 23.00 | 23.36 | 23.19 | 1.57% | 95,443 |
| Sep 12, 2025 | 22.78 | 23.10 | 22.68 | 23.00 | 22.83 | 2.54% | 167,616 |
| Sep 11, 2025 | 21.45 | 22.56 | 21.45 | 22.43 | 22.27 | 5.50% | 199,789 |
| Sep 10, 2025 | 21.04 | 21.32 | 20.91 | 21.26 | 21.11 | 2.71% | 119,947 |
| Sep 9, 2025 | 20.55 | 20.83 | 20.54 | 20.70 | 20.55 | 0.29% | 98,409 |
| Sep 8, 2025 | 20.71 | 20.79 | 20.48 | 20.64 | 20.49 | 0.68% | 59,990 |
| Sep 5, 2025 | 20.38 | 20.71 | 20.36 | 20.50 | 20.35 | 0.24% | 72,273 |
| Sep 4, 2025 | 20.55 | 20.58 | 20.25 | 20.45 | 20.30 | -0.49% | 80,331 |
| Sep 3, 2025 | 20.52 | 20.58 | 20.36 | 20.55 | 20.40 | 0.64% | 114,669 |
| Sep 2, 2025 | 20.77 | 20.83 | 20.33 | 20.42 | 20.27 | -2.11% | 103,824 |
| Sep 1, 2025 | 20.82 | 21.07 | 20.76 | 20.86 | 20.71 | 2.41% | 129,068 |
| Aug 29, 2025 | 20.50 | 20.78 | 20.33 | 20.37 | 20.22 | -0.88% | 106,986 |
| Aug 28, 2025 | 20.55 | 20.64 | 20.32 | 20.55 | 20.40 | 0.24% | 241,657 |
| Aug 27, 2025 | 20.64 | 20.68 | 20.45 | 20.50 | 20.35 | - | 46,049 |
| Aug 26, 2025 | 20.53 | 20.72 | 20.50 | 20.50 | 20.35 | 1.59% | 128,615 |
| Aug 25, 2025 | 20.38 | 20.53 | 20.05 | 20.18 | 20.03 | -1.32% | 79,134 |
| Aug 22, 2025 | 20.45 | 20.60 | 20.45 | 20.45 | 20.30 | 0.10% | 64,878 |
| Aug 21, 2025 | 20.27 | 20.53 | 20.24 | 20.43 | 20.28 | 1.54% | 96,178 |
| Aug 20, 2025 | 19.75 | 20.16 | 19.56 | 20.12 | 19.97 | 0.40% | 357,499 |
| Aug 19, 2025 | 20.72 | 20.74 | 19.86 | 20.04 | 19.90 | -3.88% | 253,906 |
| Aug 18, 2025 | 20.70 | 20.98 | 20.65 | 20.85 | 20.70 | 1.71% | 126,222 |
| Aug 15, 2025 | 20.77 | 20.77 | 20.35 | 20.50 | 20.35 | -1.25% | 230,981 |
| Aug 14, 2025 | 20.42 | 20.86 | 20.36 | 20.76 | 20.61 | 3.28% | 200,055 |
| Aug 13, 2025 | 20.31 | 20.47 | 20.10 | 20.10 | 19.95 | 0.40% | 147,294 |
| Aug 12, 2025 | 19.93 | 20.09 | 19.85 | 20.02 | 19.88 | 1.47% | 244,525 |
| Aug 11, 2025 | 19.76 | 19.98 | 19.66 | 19.73 | 19.59 | -1.23% | 259,026 |
| Aug 8, 2025 | 20.41 | 20.53 | 19.98 | 19.98 | 19.83 | -1.99% | 254,556 |
| Aug 7, 2025 | 21.01 | 21.10 | 20.30 | 20.38 | 20.23 | -4.68% | 269,723 |
| Aug 6, 2025 | 21.36 | 21.40 | 21.12 | 21.38 | 21.23 | 0.75% | 98,611 |
| Aug 5, 2025 | 21.23 | 21.40 | 21.15 | 21.22 | 21.07 | 0.66% | 103,861 |
| Aug 4, 2025 | 21.16 | 21.40 | 21.08 | 21.08 | 20.93 | 0.81% | 86,471 |
| Aug 1, 2025 | 20.78 | 20.94 | 20.64 | 20.91 | 20.76 | -0.10% | 161,531 |
| Jul 31, 2025 | 20.96 | 21.11 | 20.89 | 20.93 | 20.78 | 0.96% | 201,785 |
| Jul 30, 2025 | 20.77 | 20.98 | 20.36 | 20.73 | 20.58 | -1.89% | 232,203 |
| Jul 29, 2025 | 21.02 | 21.28 | 20.97 | 21.13 | 20.98 | 1.25% | 169,099 |
| Jul 28, 2025 | 21.23 | 21.29 | 20.85 | 20.87 | 20.72 | -1.93% | 167,864 |
| Jul 25, 2025 | 21.33 | 21.38 | 20.98 | 21.28 | 21.13 | -0.61% | 143,626 |
| Jul 24, 2025 | 21.68 | 21.84 | 21.36 | 21.41 | 21.26 | -0.93% | 131,346 |
| Jul 23, 2025 | 21.42 | 21.70 | 21.36 | 21.61 | 21.45 | 1.12% | 65,921 |
| Jul 22, 2025 | 22.01 | 22.01 | 21.37 | 21.37 | 21.22 | -2.82% | 217,978 |
| Jul 21, 2025 | 22.40 | 22.40 | 21.90 | 21.99 | 21.83 | -1.96% | 342,020 |