Skip to main content
BAE Systems plc (ETR:BSP)
Germany flag Germany · Delayed Price · Currency is EUR
25.26
+0.44 (1.77%)
Mar 6, 2026, 3:04 PM CET

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.4326.4324.7324.8224.82-3.84%336,749
Mar 4, 202625.6626.3525.4225.8125.811.85%165,502
Mar 3, 202625.6125.7125.1125.3425.34-0.98%189,916
Mar 2, 202625.9026.1425.1825.5925.595.57%605,510
Feb 27, 202624.3224.4824.1524.2424.24-0.33%164,361
Feb 26, 202624.4624.4624.0724.3224.320.16%211,689
Feb 25, 202624.5924.6824.2224.2824.28-1.38%187,491
Feb 24, 202624.4924.7124.1624.6224.620.45%117,108
Feb 23, 202624.5024.6824.3324.5124.51-1.33%86,696
Feb 20, 202624.7724.9624.5624.8424.840.04%242,089
Feb 19, 202624.0924.8524.0424.8324.832.60%338,244
Feb 18, 202624.4824.7723.9024.2024.204.58%544,090
Feb 17, 202623.2223.2723.0023.1423.14-0.77%105,476
Feb 16, 202622.9223.4222.9023.3223.323.05%87,099
Feb 13, 202622.2122.8222.2122.6322.632.72%112,943
Feb 12, 202622.3022.3822.0322.0322.03-0.18%97,218
Feb 11, 202622.0022.2921.8122.0722.070.68%99,568
Feb 10, 202622.3822.3821.9221.9221.92-0.95%145,819
Feb 9, 202621.8422.2821.8322.1322.132.03%176,575
Feb 6, 202621.3321.7221.2221.6921.691.40%120,642
Feb 5, 202621.4421.7121.2321.3921.39-1.79%257,743
Feb 4, 202622.4222.7621.7821.7821.78-3.20%290,233
Feb 3, 202622.4522.6722.2422.5022.500.90%327,412
Feb 2, 202622.3222.5522.2322.3022.30-2.36%355,193
Jan 30, 202622.7123.0122.7022.8422.84-0.70%410,972
Jan 29, 202623.1723.2422.7023.0023.00-0.86%603,770
Jan 28, 202623.4323.4322.8723.2023.20-0.04%568,554
Jan 27, 202623.0723.2322.8523.2123.211.84%372,976
Jan 26, 202623.5823.6222.6222.7922.79-2.27%240,856
Jan 23, 202622.8723.4322.8323.3223.321.92%547,511
Jan 22, 202623.3923.8422.8122.8822.88-3.62%566,139
Jan 21, 202623.6623.9723.4023.7423.74-0.84%546,854
Jan 20, 202623.9024.0023.6123.9423.94-0.83%756,264
Jan 19, 202624.3824.7024.1024.1424.140.75%146,057
Jan 16, 202623.8424.1223.8023.9623.961.14%276,262
Jan 15, 202623.5523.7223.4823.6923.690.72%208,595
Jan 14, 202624.0724.0723.3623.5223.52-2.89%364,354
Jan 13, 202624.0524.4723.8924.2224.22-0.74%411,930
Jan 12, 202624.2224.7024.2124.4024.401.96%527,240
Jan 9, 202623.6624.0323.6323.9323.931.27%390,915
Jan 8, 202622.8023.9522.8023.6323.635.21%839,540
Jan 7, 202622.0022.4621.8722.4622.463.31%385,737
Jan 6, 202621.5022.0021.4221.7421.741.49%395,039
Jan 5, 202621.0021.4421.0021.4221.425.83%428,484
Jan 2, 202619.7020.3519.6820.2420.242.87%154,099
Dec 30, 202519.6419.7619.6219.6819.680.43%28,448
Dec 29, 202519.5119.7319.3419.5919.59-0.25%167,390
Dec 23, 202519.8119.8919.4219.6419.64-0.56%52,190
Dec 22, 202519.6419.8119.6419.7519.75-0.50%80,317
Dec 19, 202519.6919.9019.6519.8519.851.12%78,559
Dec 18, 202519.3519.6319.2119.6319.632.61%121,658
Dec 17, 202519.0519.3718.9619.1319.130.58%81,907
Dec 16, 202519.0919.0918.8019.0219.02-2.14%63,204
Dec 15, 202519.2619.4619.1119.4419.440.67%89,774
Dec 12, 202519.4219.5019.3119.3119.31-0.39%35,092
Dec 11, 202519.6019.6619.3019.3819.38-1.07%86,215
Dec 10, 202519.6019.6819.3619.5919.59-0.91%69,933
Dec 9, 202519.7319.9719.6819.7719.771.38%159,170
Dec 8, 202519.2719.6319.2319.5019.501.99%192,977
Dec 5, 202519.2119.2819.0719.1219.12-1.09%149,134
Dec 4, 202519.0919.3518.8819.3319.333.56%60,061
Dec 3, 202518.6618.7918.4818.6718.670.51%68,773
Dec 2, 202518.2318.6118.0618.5718.572.54%222,603
Dec 1, 202518.4218.4618.1118.1118.11-3.77%75,021
Nov 28, 202518.8318.9818.7718.8218.82-0.37%63,007
Nov 27, 202518.9218.9618.7018.8918.891.56%106,661
Nov 26, 202518.6118.8218.5618.6018.600.32%51,145
Nov 25, 202518.7918.9318.4618.5418.54-1.77%124,338
Nov 24, 202519.1519.4018.8318.8818.88-2.71%191,729
Nov 21, 202519.7019.7419.2319.4019.40-3.39%132,173
Nov 20, 202519.7920.2619.7920.0820.083.51%133,636
Nov 19, 202520.3620.4219.3719.4019.40-5.37%114,713
Nov 18, 202520.1920.7320.1820.5020.500.39%45,922
Nov 17, 202520.4520.7820.4220.4220.420.29%37,227
Nov 14, 202520.2520.4720.0220.3620.36-0.39%59,420
Nov 13, 202520.2520.4820.2420.4420.440.94%45,218
Nov 12, 202520.3920.6120.2520.2520.25-0.69%73,877
Nov 11, 202520.5920.6920.3920.3920.39-1.40%37,054
Nov 10, 202520.7820.8920.6320.6820.681.03%46,917
Nov 7, 202520.4720.5520.3020.4720.47-0.97%37,893
Nov 6, 202521.1121.1120.4320.6720.67-2.08%88,898
Nov 5, 202520.9221.1120.8121.1121.11-0.05%49,098
Nov 4, 202521.1121.2220.8921.1221.12-0.80%58,326
Nov 3, 202521.5321.5321.1821.2921.29-0.47%80,446
Oct 31, 202521.1721.5621.0921.3921.391.47%47,118
Oct 30, 202521.0821.2221.0321.0821.08-0.14%27,434
Oct 29, 202521.4021.4721.1121.1121.11-1.91%48,076
Oct 28, 202521.2121.7221.1621.5221.521.08%60,866
Oct 27, 202521.4421.5621.1221.2921.290.05%56,445
Oct 24, 202521.4221.4821.0921.2821.28-1.02%35,151
Oct 23, 202521.6621.7621.5021.5021.50-0.19%19,543
Oct 22, 202521.7722.0321.5421.5421.380.33%50,751
Oct 21, 202521.7321.7321.2321.4721.32-0.19%64,171
Oct 20, 202521.4021.5321.2921.5121.352.23%98,793
Oct 17, 202521.3321.4021.0421.0420.89-4.54%82,887
Oct 16, 202521.6722.1421.5922.0421.880.82%79,595
Oct 15, 202522.3522.3721.8621.8621.70-2.24%94,023
Oct 14, 202522.4722.5022.0322.3622.20-0.84%104,116
Oct 13, 202522.7222.7522.2022.5522.39-1.14%162,538
Oct 10, 202523.2123.2122.6022.8122.65-1.68%106,666