Skip to main content
BAE Systems plc (BAESF)
OTCMKTS · Delayed Price · Currency is USD
31.00
+1.33 (4.48%)
Mar 6, 2026, 10:05 AM EST

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.8031.5029.2731.00-4.48%570
Mar 5, 202632.2132.2128.5829.6729.67-2.15%15,049
Mar 4, 202631.4631.5529.9630.3230.322.44%25,706
Mar 3, 202629.7030.0029.1429.6029.60-0.67%50,133
Mar 2, 202630.0030.6129.4829.8029.804.56%69,607
Feb 27, 202630.0030.0027.9928.5028.50-2.13%38,230
Feb 26, 202628.3029.6828.2129.1229.122.01%51,235
Feb 25, 202629.2529.7128.5228.5528.55-2.00%13,419
Feb 24, 202629.5029.7528.6229.1329.13-0.55%30,244
Feb 23, 202629.1529.7528.6529.2929.29-0.20%11,058
Feb 20, 202629.2029.5029.1729.3529.350.60%8,109
Feb 19, 202628.7829.3028.7829.1829.181.28%27,884
Feb 18, 202629.1529.2528.2528.8128.813.21%119,355
Feb 17, 202628.0028.0027.3127.9127.912.11%33,383
Feb 13, 202627.4027.5126.6627.3327.333.60%10,355
Feb 12, 202626.2227.4226.0826.3826.381.82%7,339
Feb 11, 202626.1727.5825.9125.9125.91-1.48%13,478
Feb 10, 202626.2527.6226.1926.3026.300.04%32,623
Feb 9, 202626.2227.9026.2226.2926.290.79%45,950
Feb 6, 202627.2527.2525.2026.0826.083.43%8,304
Feb 5, 202625.3526.8924.8325.2225.22-2.06%11,436
Feb 4, 202626.4427.6225.2225.7525.75-1.80%19,300
Feb 3, 202626.2826.8026.1926.2226.22-1.60%15,385
Feb 2, 202626.9227.9326.3126.6526.65-1.15%19,294
Jan 30, 202626.9128.2026.9126.9626.96-4.04%37,075
Jan 29, 202628.3228.3227.0028.0928.093.44%12,413
Jan 28, 202628.4728.4727.1627.1627.16-1.49%10,743
Jan 27, 202627.4328.7427.4327.5727.572.49%10,580
Jan 26, 202627.9029.6026.8726.9026.90-2.25%57,158
Jan 23, 202627.9028.6727.1427.5227.523.34%36,344
Jan 22, 202629.5529.5526.6326.6326.63-5.24%29,841
Jan 21, 202627.8528.1327.4128.1028.101.03%25,337
Jan 20, 202628.2228.7527.7527.8227.82-1.45%54,850
Jan 16, 202627.8328.3027.6828.2328.232.67%59,978
Jan 15, 202627.3728.0027.2427.4927.491.78%20,144
Jan 14, 202628.0028.6227.0127.0127.01-3.07%15,498
Jan 13, 202628.5828.5827.8527.8727.870.13%29,284
Jan 12, 202628.1428.9927.8327.8327.830.85%33,218
Jan 9, 202629.5329.5327.4827.6027.601.28%248,196
Jan 8, 202627.5028.1327.0127.2527.254.58%43,600
Jan 7, 202626.0026.5025.8126.0526.051.16%63,544
Jan 6, 202625.2025.7524.9725.7525.753.01%57,750
Jan 5, 202624.4325.2424.4325.0025.006.70%121,257
Jan 2, 202623.5023.8223.1223.4323.430.85%33,034
Dec 31, 202522.9923.5622.6623.2323.231.41%15,432
Dec 30, 202522.9923.5822.8922.9122.91-3.21%12,521
Dec 29, 202523.6723.7722.8523.6723.672.33%29,352
Dec 26, 202523.2023.6822.6323.1323.13-1.72%12,889
Dec 24, 202523.9923.9922.9223.5423.542.14%12,648
Dec 23, 202523.9923.9922.9823.0423.04-0.03%17,080
Dec 22, 202523.4123.9022.9523.0523.05-0.08%75,758
Dec 19, 202523.0023.4222.9323.0723.071.05%33,301
Dec 18, 202522.6623.0022.6622.8322.832.15%15,630
Dec 17, 202522.4623.0022.3522.3522.350.64%13,569
Dec 16, 202522.2522.9922.1222.2122.21-1.38%17,720
Dec 15, 202522.7523.1022.4422.5222.52-1.39%20,964
Dec 12, 202522.5323.0022.5322.8422.841.45%19,054
Dec 11, 202523.6523.6522.5122.5122.51-0.60%24,422
Dec 10, 202522.3922.8922.3922.6522.65-1.17%26,375
Dec 9, 202522.8523.6222.8522.9222.911.66%31,712
Dec 8, 202522.4823.8722.3522.5422.541.30%12,047
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