Skip to main content
BAE Systems plc (ETR:BSP)
Germany flag Germany · Delayed Price · Currency is EUR
23.58
-0.19 (-0.80%)
Apr 28, 2026, 5:35 PM CET

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6223.8223.4523.5823.580.34%35,453
Apr 27, 202623.4323.7123.3423.5023.500.82%56,975
Apr 24, 202623.7123.7823.2523.3123.31-3.36%94,606
Apr 23, 202623.8424.2023.5724.1224.12-1.15%55,524
Apr 22, 202624.8024.8724.4024.4024.14-1.01%73,312
Apr 21, 202625.8325.8324.6524.6524.38-4.01%83,030
Apr 20, 202625.7525.8825.6225.6825.40-1.23%99,587
Apr 17, 202625.5926.4725.5626.0025.721.64%183,336
Apr 16, 202625.9626.0425.4525.5825.30-1.54%56,826
Apr 15, 202625.7626.1125.6925.9825.700.78%33,380
Apr 14, 202625.6725.8425.4025.7825.50-0.77%43,119
Apr 13, 202625.4426.0325.2525.9825.702.12%179,537
Apr 10, 202626.1226.2725.0825.4425.17-2.79%99,080
Apr 9, 202626.3926.4626.0726.1725.89-0.61%65,332
Apr 8, 202626.3226.5825.9626.3326.050.88%107,392
Apr 7, 202626.1726.2625.8526.1025.82-0.87%96,093
Apr 2, 202626.1826.4225.9726.3326.05-0.27%60,709
Apr 1, 202625.5226.5025.3326.4026.124.55%175,419
Mar 31, 202624.4925.3524.4425.2524.982.02%55,713
Mar 30, 202623.7224.7523.7224.7524.483.77%110,620
Mar 27, 202624.2424.2423.7423.8523.59-2.45%133,166
Mar 26, 202624.6524.8524.3924.4524.19-2.40%58,915
Mar 25, 202625.0025.1224.8325.0524.782.54%58,483
Mar 24, 202624.6324.6524.1424.4324.17-1.41%116,971
Mar 23, 202625.2325.6024.7824.7824.51-4.29%292,458
Mar 20, 202626.5726.6725.7925.8925.61-2.96%100,970
Mar 19, 202627.1127.1526.2626.6826.39-1.08%110,703
Mar 18, 202626.9727.4326.9426.9726.68-0.52%49,620
Mar 17, 202626.7327.2326.6427.1126.820.59%89,293
Mar 16, 202627.0027.0626.6426.9526.661.05%81,142
Mar 13, 202626.5026.8826.3426.6726.380.11%84,362
Mar 12, 202626.4226.9026.4126.6426.353.06%233,907
Mar 11, 202626.0026.0025.3325.8525.57-0.77%105,983
Mar 10, 202625.7126.1925.6326.0525.77-0.69%90,930
Mar 9, 202625.5826.3025.2626.2325.952.22%378,608
Mar 6, 202625.0425.7625.0425.6625.383.38%255,541
Mar 5, 202626.4326.4324.7324.8224.55-3.84%336,749
Mar 4, 202625.6626.3525.4225.8125.531.85%165,502
Mar 3, 202625.6125.7125.1125.3425.07-0.98%189,916
Mar 2, 202625.9026.1425.1825.5925.315.57%605,510
Feb 27, 202624.3224.4824.1524.2423.98-0.33%164,361
Feb 26, 202624.4624.4624.0724.3224.060.16%211,689
Feb 25, 202624.5924.6824.2224.2824.02-1.38%187,491
Feb 24, 202624.4924.7124.1624.6224.350.45%117,108
Feb 23, 202624.5024.6824.3324.5124.25-1.33%86,696
Feb 20, 202624.7724.9624.5624.8424.570.04%242,089
Feb 19, 202624.0924.8524.0424.8324.562.60%338,244
Feb 18, 202624.4824.7723.9024.2023.944.58%544,090
Feb 17, 202623.2223.2723.0023.1422.89-0.77%105,476
Feb 16, 202622.9223.4222.9023.3223.073.05%87,099
Feb 13, 202622.2122.8222.2122.6322.392.72%112,943
Feb 12, 202622.3022.3822.0322.0321.79-0.18%97,218
Feb 11, 202622.0022.2921.8122.0721.830.68%99,568
Feb 10, 202622.3822.3821.9221.9221.68-0.95%145,819
Feb 9, 202621.8422.2821.8322.1321.892.03%176,575
Feb 6, 202621.3321.7221.2221.6921.461.40%120,642
Feb 5, 202621.4421.7121.2321.3921.16-1.79%257,743
Feb 4, 202622.4222.7621.7821.7821.55-3.20%290,233
Feb 3, 202622.4522.6722.2422.5022.260.90%327,412
Feb 2, 202622.3222.5522.2322.3022.06-2.36%355,193
Jan 30, 202622.7123.0122.7022.8422.59-0.70%410,972
Jan 29, 202623.1723.2422.7023.0022.75-0.86%603,770
Jan 28, 202623.4323.4322.8723.2022.95-0.04%568,554
Jan 27, 202623.0723.2322.8523.2122.961.84%372,976
Jan 26, 202623.5823.6222.6222.7922.54-2.27%240,856
Jan 23, 202622.8723.4322.8323.3223.071.92%547,511
Jan 22, 202623.3923.8422.8122.8822.63-3.62%566,139
Jan 21, 202623.6623.9723.4023.7423.48-0.84%546,854
Jan 20, 202623.9024.0023.6123.9423.68-0.83%756,264
Jan 19, 202624.3824.7024.1024.1423.880.75%146,057
Jan 16, 202623.8424.1223.8023.9623.701.14%276,262
Jan 15, 202623.5523.7223.4823.6923.430.72%208,595
Jan 14, 202624.0724.0723.3623.5223.27-2.89%364,354
Jan 13, 202624.0524.4723.8924.2223.96-0.74%411,930
Jan 12, 202624.2224.7024.2124.4024.141.96%527,240
Jan 9, 202623.6624.0323.6323.9323.671.27%390,915
Jan 8, 202622.8023.9522.8023.6323.385.21%839,540
Jan 7, 202622.0022.4621.8722.4622.223.31%385,737
Jan 6, 202621.5022.0021.4221.7421.511.49%395,039
Jan 5, 202621.0021.4421.0021.4221.195.83%428,484
Jan 2, 202619.7020.3519.6820.2420.022.87%154,099
Dec 30, 202519.6419.7619.6219.6819.460.43%28,448
Dec 29, 202519.5119.7319.3419.5919.38-0.25%167,390
Dec 23, 202519.8119.8919.4219.6419.43-0.56%52,190
Dec 22, 202519.6419.8119.6419.7519.54-0.50%80,317
Dec 19, 202519.6919.9019.6519.8519.641.12%78,559
Dec 18, 202519.3519.6319.2119.6319.422.61%121,658
Dec 17, 202519.0519.3718.9619.1318.920.58%81,907
Dec 16, 202519.0919.0918.8019.0218.82-2.14%63,214
Dec 15, 202519.2619.4619.1119.4419.230.67%89,774
Dec 12, 202519.4219.5019.3119.3119.10-0.39%35,092
Dec 11, 202519.6019.6619.3019.3819.17-1.07%86,245
Dec 10, 202519.6019.6819.3619.5919.38-0.91%69,933
Dec 9, 202519.7319.9719.6819.7719.561.38%159,170
Dec 8, 202519.2719.6319.2319.5019.291.99%192,977
Dec 5, 202519.2119.2819.0719.1218.91-1.09%149,134
Dec 4, 202519.0919.3518.8819.3319.123.56%60,061
Dec 3, 202518.6618.7918.4818.6718.460.51%68,923
Dec 2, 202518.2318.6118.0618.5718.372.54%222,603
Dec 1, 202518.4218.4618.1118.1117.91-3.77%75,021