Skip to main content
BAE Systems plc (FRA:BSP)
Germany flag Germany · Delayed Price · Currency is EUR
23.80
+0.05 (0.21%)
Last updated: Apr 28, 2026, 7:47 PM CET

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6323.8023.6323.8023.800.21%109
Apr 27, 202623.6623.7523.1423.7523.750.38%858
Apr 24, 202624.2224.2223.6623.6623.66-0.80%1,309
Apr 23, 202623.9423.9423.7723.8523.85-3.79%640
Apr 22, 202624.5724.7924.3624.7924.53-2.71%226
Apr 21, 202625.8925.8924.6025.4825.21-1.58%1,450
Apr 20, 202625.4025.8925.0325.8925.621.25%5,625
Apr 17, 202625.5726.3525.5725.5725.301.67%6,698
Apr 16, 202625.8826.0925.1525.1524.88-2.97%355
Apr 15, 202625.6625.9525.6625.9225.652.25%1,327
Apr 14, 202625.8625.8625.3525.3525.08-3.98%2,964
Apr 13, 202625.2226.5925.2226.4026.124.51%2,704
Apr 10, 202626.0226.0225.2025.2624.99-3.22%1,284
Apr 9, 202626.3326.3426.0226.1025.82-0.80%14,820
Apr 8, 202626.4926.5025.9726.3126.032.41%2,001
Apr 7, 202625.9426.1225.6925.6925.42-2.28%1,500
Apr 2, 202626.3026.3026.1426.2926.01-0.15%868
Apr 1, 202625.7626.3325.4526.3326.054.07%2,060
Mar 31, 202625.0726.1225.0225.3025.033.22%1,992
Mar 30, 202623.3024.5123.3024.5124.254.21%3,441
Mar 27, 202624.2424.2423.5223.5223.27-2.00%1,668
Mar 26, 202624.6924.7424.0024.0023.75-4.19%3,550
Mar 25, 202624.6025.0524.6025.0524.78-1.61%638
Mar 24, 202624.5025.4624.2625.4625.191.07%5,182
Mar 23, 202624.7025.4924.7025.1924.92-1.60%8,459
Mar 20, 202626.8226.8225.6025.6025.33-7.55%2,434
Mar 19, 202627.0027.6926.2827.6927.402.48%1,813
Mar 18, 202627.5827.5826.9127.0226.731.39%767
Mar 17, 202627.4627.9726.6326.6526.37-2.56%3,213
Mar 16, 202627.3227.9426.5427.3527.063.76%2,120
Mar 13, 202626.6026.9526.3626.3626.08-1.64%203
Mar 12, 202625.9826.9525.9826.8026.525.10%1,245
Mar 11, 202626.5626.7625.3825.5025.23-3.30%2,579
Mar 10, 202625.8526.3725.8526.3726.090.65%12,262
Mar 9, 202626.0026.3425.6926.2025.920.81%7,666
Mar 6, 202625.1125.9925.1025.9925.713.96%5,195
Mar 5, 202626.2726.4524.4125.0024.73-7.41%5,530
Mar 4, 202626.0427.0025.5027.0026.713.37%5,275
Mar 3, 202625.9526.1925.1826.1225.84-1.02%9,221
Mar 2, 202625.4426.4925.3526.3926.117.71%6,284
Feb 27, 202624.0524.5024.0524.5024.241.45%397
Feb 26, 202624.0524.2724.0524.1523.890.21%125
Feb 25, 202624.6024.6024.1024.1023.84-1.83%513
Feb 24, 202624.4024.5524.3724.5524.290.20%710
Feb 23, 202625.2225.2224.2924.5024.24-4.56%641
Feb 20, 202625.2825.6724.4725.6725.405.64%5,981
Feb 19, 202624.6625.8624.0224.3024.04-2.68%21,585
Feb 18, 202623.2924.9823.2924.9724.714.52%5,585
Feb 17, 202623.7823.8922.9523.8923.64-1,184
Feb 16, 202623.0923.8922.6623.8923.645.61%2,066
Feb 13, 202621.7622.8621.7622.6222.383.29%2,155
Feb 12, 202622.6122.6121.8021.9021.67-4.41%796
Feb 11, 202621.9422.9121.7622.9122.673.43%840
Feb 10, 202622.2822.8722.1522.1521.92-0.89%1,426
Feb 9, 202621.5922.3521.5922.3522.114.63%543
Feb 6, 202621.1021.7721.1021.3621.131.18%3,078
Feb 5, 202621.5021.5021.1121.1120.89-4.05%3,705
Feb 4, 202622.3022.3822.0022.0021.77-5.09%3,824
Feb 3, 202622.4023.1822.3723.1822.930.30%548
Feb 2, 202622.1023.1122.1023.1122.871.45%76
Jan 30, 202623.1323.1322.7322.7822.541.33%3,601
Jan 29, 202623.0123.0322.4822.4822.24-3.48%2,225
Jan 28, 202623.2523.3523.0923.2923.041.66%886
Jan 27, 202622.6023.2222.6022.9122.67-1.25%543
Jan 26, 202623.7923.7922.5023.2022.950.43%5,539
Jan 23, 202622.7423.4722.7423.1022.860.87%2,344
Jan 22, 202623.7323.7422.6222.9022.66-4.26%3,153
Jan 21, 202623.7123.9723.3623.9223.670.42%4,279
Jan 20, 202624.5024.5023.6123.8223.57-1.04%1,495
Jan 19, 202623.8624.7223.8624.0723.81-1.31%9,043
Jan 16, 202623.5624.3923.5624.3924.133.79%1,719
Jan 15, 202623.2623.6123.2623.5023.250.86%3,305
Jan 14, 202623.7023.9823.3023.3023.05-1.23%1,666
Jan 13, 202624.4924.4923.5923.5923.34-4.46%7,010
Jan 12, 202623.9224.6923.9224.6924.433.09%8,320
Jan 9, 202623.8924.0623.6223.9523.700.67%3,748
Jan 8, 202622.4523.9022.4523.7923.546.02%6,633
Jan 7, 202621.7722.4421.7722.4422.202.47%6,059
Jan 6, 202621.5022.2521.4521.9021.673.11%3,577
Jan 5, 202620.8521.4920.8521.2421.013.66%1,841
Jan 2, 202619.4020.4919.4020.4920.274.81%925
Dec 30, 202519.3419.7219.3419.5519.34-2.69%262
Dec 29, 202519.2820.0919.2320.0919.881.88%5,109
Dec 23, 202519.5919.9119.4019.7219.51-0.48%1,991
Dec 22, 202519.9019.9019.7519.8219.600.81%1,130
Dec 19, 202519.6019.6619.6019.6619.45-0.96%90
Dec 18, 202519.0219.8519.0219.8519.631.80%120
Dec 17, 202519.0219.5019.0219.5019.292.90%345
Dec 16, 202519.0019.0018.7518.9518.74-1.35%1,961
Dec 15, 202519.5019.5019.0619.2119.00-0.47%1,717
Dec 12, 202519.3619.5019.3019.3019.09-1.78%3,803
Dec 11, 202519.5419.6519.4419.6519.441.03%1,588
Dec 10, 202519.7819.7819.4519.4519.24-0.31%3,085
Dec 9, 202519.6420.0419.5119.5119.300.33%1,778
Dec 8, 202519.1519.4419.1519.4419.230.23%2,890
Dec 5, 202519.5519.5519.2019.4019.19-0.49%625
Dec 4, 202518.7219.6018.7219.4919.284.76%3,262
Dec 3, 202518.5518.6218.5018.6118.410.51%3,991
Dec 2, 202518.1318.5118.1318.5118.312.49%2,562
Dec 1, 202518.6018.6018.0618.0617.87-4.19%4,125