Skip to main content
BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
22.25
-0.20 (-0.89%)
At close: Dec 5, 2025

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.3723.4622.1322.2522.25-0.89%21,604
Dec 4, 202522.3723.1022.3722.4522.451.17%24,079
Dec 3, 202521.6822.1921.6822.1922.194.08%50,216
Dec 2, 202521.1921.6021.1221.3221.320.76%20,768
Dec 1, 202521.3121.4621.1221.1621.16-2.94%25,856
Nov 28, 202521.8322.1321.7021.8021.800.23%13,197
Nov 26, 202522.1622.1621.5321.7521.752.32%25,777
Nov 25, 202522.0222.0221.2121.2621.26-0.44%58,574
Nov 24, 202522.4522.4521.3521.3521.35-4.52%20,985
Nov 21, 202522.4022.9522.2522.3622.36-0.92%14,284
Nov 20, 202523.2923.4222.5722.5722.57-2.87%20,571
Nov 19, 202523.3123.4322.4823.2423.24-1.68%24,604
Nov 18, 202523.6523.9623.6323.6323.630.05%36,874
Nov 17, 202523.7124.1023.5023.6223.62-1.08%20,771
Nov 14, 202524.0024.0823.3223.8823.88-0.21%9,641
Nov 13, 202523.6524.0823.5723.9323.93-0.29%9,552
Nov 12, 202523.3624.1923.3624.0024.000.82%8,622
Nov 11, 202523.7924.1823.6223.8023.80-1.77%10,639
Nov 10, 202523.9424.2323.9224.2324.231.01%12,811
Nov 7, 202524.3124.3123.6023.9923.99-0.82%9,468
Nov 6, 202523.8124.7223.5124.1924.19-0.05%14,272
Nov 5, 202523.9624.8223.9624.2024.201.64%24,827
Nov 4, 202524.3125.0023.8123.8123.81-2.26%19,841
Nov 3, 202525.3725.3724.3324.3624.36-2.11%14,569
Oct 31, 202524.7824.9224.5124.8824.880.95%14,064
Oct 30, 202524.5024.8624.3124.6524.65-1.01%12,242
Oct 29, 202524.8526.2224.4924.9024.900.21%44,656
Oct 28, 202525.0325.9424.8424.8524.850.87%28,184
Oct 27, 202525.0025.7524.6424.6424.64-0.98%16,371
Oct 24, 202524.7026.1124.5624.8824.88-0.15%11,167
Oct 23, 202524.9326.2024.8924.9224.920.47%6,106
Oct 22, 202525.2426.3624.8024.8024.62-1.23%4,669
Oct 21, 202525.6825.6824.9025.1124.930.44%14,686
Oct 20, 202524.8226.5024.7825.0024.820.20%7,093
Oct 17, 202525.0025.0024.2524.9524.77-1.77%343,437
Oct 16, 202525.6327.6425.2725.4025.22-0.20%16,249
Oct 15, 202525.7326.7325.2825.4525.26-4.97%19,324
Oct 14, 202525.8026.8325.7326.7826.592.77%12,738
Oct 13, 202527.0027.5525.9626.0625.87-3.47%13,530
Oct 10, 202527.2527.9926.1727.0026.800.73%17,322
Oct 9, 202527.0027.2026.6526.8026.60-2.55%10,591
Oct 8, 202529.0029.0027.0127.5027.303.11%15,517
Oct 7, 202527.2527.5526.5826.6726.48-2.20%14,853
Oct 6, 202528.0628.2227.1127.2727.07-3.71%26,940
Oct 3, 202528.7429.3727.7128.3228.112.05%10,737
Oct 2, 202527.7827.9127.5927.7527.550.91%6,437
Oct 1, 202527.6827.6827.1627.5027.30-0.68%14,612
Sep 30, 202527.6527.9727.5327.6927.490.50%36,776
Sep 29, 202528.0028.6727.3227.5527.35-0.90%19,057
Sep 26, 202527.9628.0026.9927.8027.604.13%16,565
Sep 25, 202527.2827.9826.6726.7026.500.07%7,529
Sep 24, 202526.5026.9726.3826.6826.490.68%10,847
Sep 23, 202526.5026.8826.2126.5026.31-0.93%13,954
Sep 22, 202526.7126.7526.4026.7526.560.77%11,884
Sep 19, 202527.2427.8626.2326.5526.35-0.91%24,592
Sep 18, 202526.6327.9926.2326.7926.600.64%16,766
Sep 17, 202527.0628.7326.5126.6226.43-3.97%15,805
Sep 16, 202527.6727.8727.2327.7227.520.80%26,123
Sep 15, 202527.5027.5027.0027.5027.302.78%31,648
Sep 12, 202526.6328.4126.6326.7626.560.97%18,113
Sep 11, 202525.9126.5325.8226.5026.316.26%31,645
Sep 10, 202526.0026.0024.6424.9424.763.02%11,809
Sep 9, 202525.5025.5024.1124.2124.03-1.69%13,421
Sep 8, 202524.2524.6224.1124.6224.441.86%8,068
Sep 5, 202523.9624.1923.9524.1724.001.20%12,718
Sep 4, 202524.7224.7223.5423.8923.71-1.07%19,179
Sep 3, 202523.9324.1423.6824.1423.971.02%16,007
Sep 2, 202523.7123.9523.5823.9023.730.50%7,171
Aug 29, 202523.6824.1323.5423.7823.61-0.59%12,416
Aug 28, 202523.6824.0023.6823.9223.750.31%11,967
Aug 27, 202523.5424.0023.5423.8523.670.16%14,617
Aug 26, 202523.8524.0023.7823.8123.630.24%24,192
Aug 25, 202523.9423.9423.1623.7523.58-0.50%6,196
Aug 22, 202523.7624.4023.7323.8723.700.48%30,999
Aug 21, 202524.2924.2923.5123.7623.581.65%13,143
Aug 20, 202523.3324.1123.0823.3723.20-0.64%8,552
Aug 19, 202523.1525.0423.0923.5223.35-4.53%24,424
Aug 18, 202524.1024.8924.1024.6424.461.09%11,517
Aug 15, 202523.8124.4223.6324.3724.191.37%12,646
Aug 14, 202524.8824.8824.0124.0423.872.20%5,692
Aug 13, 202524.2824.9923.5023.5223.35-0.65%8,019
Aug 12, 202524.5124.5123.0823.6823.503.02%7,848
Aug 11, 202523.7023.8722.8422.9822.81-1.20%23,186
Aug 8, 202523.4024.2823.1123.2623.09-4.15%10,937
Aug 7, 202525.5125.5123.7024.2724.09-1.90%15,001
Aug 6, 202524.6425.0024.4924.7424.560.59%11,792
Aug 5, 202524.3424.9324.3424.6024.420.90%9,038
Aug 4, 202526.3226.3224.2524.3824.20-1.80%14,769
Aug 1, 202523.8224.8223.8224.8224.644.49%28,921
Jul 31, 202524.3324.7723.6823.7623.58-0.77%17,266
Jul 30, 202525.1625.1623.5623.9423.77-2.15%24,091
Jul 29, 202524.3924.4823.9324.4724.291.48%24,160
Jul 28, 202524.5025.6924.1024.1123.93-3.79%32,854
Jul 25, 202525.3825.7424.6225.0624.88-1.92%41,604
Jul 24, 202526.9826.9824.9125.5525.360.20%10,270
Jul 23, 202525.8925.8925.1825.5025.311.44%10,640
Jul 22, 202525.0425.3924.9225.1424.95-1.42%144,574
Jul 21, 202526.4926.4925.4125.5025.31-1.84%13,020
Jul 18, 202525.7526.4025.7525.9825.790.93%39,704
Jul 17, 202526.0726.4625.1525.7425.552.55%8,819