Skip to main content
BAE Systems plc (FRA:BSP)
Germany flag Germany · Delayed Price · Currency is EUR
25.34
+0.34 (1.36%)
Last updated: Mar 6, 2026, 12:21 PM CET

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1125.1125.1125.11-0.44%-
Mar 5, 202626.2726.4524.4125.0025.00-7.41%5,530
Mar 4, 202626.0427.0025.5027.0027.003.37%5,275
Mar 3, 202625.9526.1925.1826.1226.12-1.02%9,221
Mar 2, 202625.4426.4925.3526.3926.397.71%6,284
Feb 27, 202624.0524.5024.0524.5024.501.45%397
Feb 26, 202624.0524.2724.0524.1524.150.21%125
Feb 25, 202624.6024.6024.1024.1024.10-1.83%513
Feb 24, 202624.4024.5524.3724.5524.550.20%710
Feb 23, 202625.2225.2224.2924.5024.50-4.56%641
Feb 20, 202625.2825.6724.4725.6725.675.64%5,981
Feb 19, 202624.6625.8624.0224.3024.30-2.68%21,585
Feb 18, 202623.2924.9823.2924.9724.974.52%5,585
Feb 17, 202623.7823.8922.9523.8923.89-1,184
Feb 16, 202623.0923.8922.6623.8923.895.61%2,066
Feb 13, 202621.7622.8621.7622.6222.623.29%2,155
Feb 12, 202622.6122.6121.8021.9021.90-4.41%796
Feb 11, 202621.9422.9121.7622.9122.913.43%840
Feb 10, 202622.2822.8722.1522.1522.15-0.89%1,426
Feb 9, 202621.5922.3521.5922.3522.354.63%543
Feb 6, 202621.1021.7721.1021.3621.361.18%3,078
Feb 5, 202621.5021.5021.1121.1121.11-4.05%3,705
Feb 4, 202622.3022.3822.0022.0022.00-5.09%3,824
Feb 3, 202622.4023.1822.3723.1823.180.30%548
Feb 2, 202622.1023.1122.1023.1123.111.45%76
Jan 30, 202623.1323.1322.7322.7822.781.33%3,601
Jan 29, 202623.0123.0322.4822.4822.48-3.48%2,225
Jan 28, 202623.2523.3523.0923.2923.291.66%886
Jan 27, 202622.6023.2222.6022.9122.91-1.25%543
Jan 26, 202623.7923.7922.5023.2023.200.43%5,539
Jan 23, 202622.7423.4722.7423.1023.100.87%2,344
Jan 22, 202623.7323.7422.6222.9022.90-4.26%3,153
Jan 21, 202623.7123.9723.3623.9223.920.42%4,279
Jan 20, 202624.5024.5023.6123.8223.82-1.04%1,495
Jan 19, 202623.8624.7223.8624.0724.07-1.31%9,043
Jan 16, 202623.5624.3923.5624.3924.393.79%1,719
Jan 15, 202623.2623.6123.2623.5023.500.86%3,305
Jan 14, 202623.7023.9823.3023.3023.30-1.23%1,666
Jan 13, 202624.4924.4923.5923.5923.59-4.46%7,010
Jan 12, 202623.9224.6923.9224.6924.693.09%8,320
Jan 9, 202623.8924.0623.6223.9523.950.67%3,748
Jan 8, 202622.4523.9022.4523.7923.796.02%6,633
Jan 7, 202621.7722.4421.7722.4422.442.47%6,059
Jan 6, 202621.5022.2521.4521.9021.903.11%3,577
Jan 5, 202620.8521.4920.8521.2421.243.66%1,841
Jan 2, 202619.4020.4919.4020.4920.494.81%925
Dec 30, 202519.3419.7219.3419.5519.55-2.69%262
Dec 29, 202519.2820.0919.2320.0920.091.88%5,109
Dec 23, 202519.5919.9119.4019.7219.72-0.48%1,991
Dec 22, 202519.9019.9019.7519.8219.820.81%1,130
Dec 19, 202519.6019.6619.6019.6619.66-0.96%90
Dec 18, 202519.0219.8519.0219.8519.851.80%120
Dec 17, 202519.0219.5019.0219.5019.502.90%345
Dec 16, 202519.0019.0018.7518.9518.95-1.35%1,961
Dec 15, 202519.5019.5019.0619.2119.21-0.47%1,717
Dec 12, 202519.3619.5019.3019.3019.30-1.78%3,803
Dec 11, 202519.5419.6519.4419.6519.651.03%1,588
Dec 10, 202519.7819.7819.4519.4519.45-0.31%3,085
Dec 9, 202519.6420.0419.5119.5119.510.33%1,778
Dec 8, 202519.1519.4419.1519.4419.440.23%2,890
Dec 5, 202519.5519.5519.2019.4019.40-0.49%625
Dec 4, 202518.7219.6018.7219.4919.494.76%3,262
Dec 3, 202518.5518.6218.5018.6118.610.51%3,991
Dec 2, 202518.1318.5118.1318.5118.512.49%2,562
Dec 1, 202518.6018.6018.0618.0618.06-4.19%4,125
Nov 28, 202518.9519.2018.8318.8518.850.29%1,087
Nov 27, 202518.8018.9018.7018.8018.800.24%790
Nov 26, 202518.3918.7518.3918.7518.750.81%1,375
Nov 25, 202518.8018.9118.5018.6018.60-1.56%6,104
Nov 24, 202518.6219.3218.4218.9018.90-1.67%7,912
Nov 21, 202519.4619.5819.2219.2219.22-4.26%1,549
Nov 20, 202519.4120.2119.4120.0720.074.12%1,105
Nov 19, 202520.4020.4019.2819.2819.28-5.88%5,900
Nov 18, 202520.3020.5620.3020.4820.480.39%634
Nov 17, 202520.1120.5020.1120.4020.400.49%1,775
Nov 14, 202520.1720.7920.0620.3020.300.45%1,810
Nov 13, 202520.0120.4519.9920.2120.210.90%1,190
Nov 12, 202520.3220.5020.0320.0320.03-0.74%568
Nov 11, 202520.6020.6020.1820.1820.18-3.86%820
Nov 10, 202520.5320.9920.5320.9920.993.40%949
Nov 7, 202520.4020.5820.3020.3020.30-1.07%1,454
Nov 6, 202520.8220.8820.5220.5220.52-1.54%3,830
Nov 5, 202520.8420.9020.8120.8420.840.63%784
Nov 4, 202520.7721.7420.7120.7120.71-1.85%1,495
Nov 3, 202521.0321.4421.0321.1021.10-1.81%1,879
Oct 31, 202521.0021.4921.0021.4921.492.14%3,462
Oct 30, 202521.0021.4021.0021.0421.04-0.19%2,627
Oct 29, 202521.2621.4421.0821.0821.08-3.17%970
Oct 28, 202521.4521.7721.2021.7721.770.79%360
Oct 27, 202521.5621.6021.1921.6021.600.05%1,211
Oct 24, 202521.5921.6021.0921.5921.59-3.05%2,061
Oct 23, 202521.4922.2721.4922.2722.273.58%10,509
Oct 22, 202521.3922.3021.3921.5021.350.89%6,121
Oct 21, 202521.4521.5321.1621.3121.16-0.70%2,210
Oct 20, 202521.1821.5821.1821.4621.310.33%2,270
Oct 17, 202521.3621.3920.8921.3921.24-1.93%7,535
Oct 16, 202521.8022.2021.3821.8121.650.18%3,235
Oct 15, 202522.3322.3421.6721.7721.62-2.77%5,863
Oct 14, 202522.7322.7322.0822.3922.23-0.93%3,211
Oct 13, 202523.1223.1222.3022.6022.440.09%3,732