BAE Systems plc (BAESF)
OTCMKTS
· Delayed Price · Currency is USD
27.70
-0.33 (-1.16%)
Apr 28, 2026, 3:55 PM EST
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 28.35 | 29.45 | 27.27 | 28.03 | 28.03 | -1.63% | 21,222 |
| Apr 24, 2026 | 27.65 | 28.71 | 27.30 | 28.49 | 28.49 | 3.02% | 7,331 |
| Apr 23, 2026 | 28.62 | 29.70 | 27.63 | 27.66 | 27.66 | -3.39% | 10,524 |
| Apr 22, 2026 | 28.98 | 30.59 | 28.26 | 28.63 | 28.32 | -1.23% | 13,521 |
| Apr 21, 2026 | 30.00 | 30.75 | 28.78 | 28.98 | 28.67 | -4.90% | 95,378 |
| Apr 20, 2026 | 30.45 | 31.07 | 30.10 | 30.48 | 30.15 | -1.12% | 7,320 |
| Apr 17, 2026 | 30.80 | 31.30 | 30.34 | 30.82 | 30.49 | 1.42% | 27,375 |
| Apr 16, 2026 | 30.50 | 30.58 | 29.76 | 30.39 | 30.06 | -1.18% | 8,417 |
| Apr 15, 2026 | 30.75 | 30.75 | 30.16 | 30.75 | 30.42 | 0.65% | 12,030 |
| Apr 14, 2026 | 30.57 | 30.82 | 30.12 | 30.55 | 30.22 | -0.38% | 25,652 |
| Apr 13, 2026 | 30.33 | 30.86 | 29.83 | 30.67 | 30.34 | 4.50% | 18,627 |
| Apr 10, 2026 | 29.90 | 31.00 | 28.86 | 29.35 | 29.03 | -4.29% | 31,387 |
| Apr 9, 2026 | 31.00 | 31.01 | 30.43 | 30.66 | 30.33 | -1.38% | 39,852 |
| Apr 8, 2026 | 30.66 | 31.19 | 30.47 | 31.09 | 30.76 | 3.29% | 17,321 |
| Apr 7, 2026 | 30.00 | 31.00 | 29.89 | 30.10 | 29.78 | -1.13% | 31,473 |
| Apr 6, 2026 | 30.71 | 31.07 | 30.12 | 30.44 | 30.12 | -0.11% | 8,247 |
| Apr 2, 2026 | 29.71 | 31.32 | 29.71 | 30.48 | 30.15 | -0.40% | 149,831 |
| Apr 1, 2026 | 30.10 | 31.18 | 30.10 | 30.60 | 30.27 | 4.65% | 146,215 |
| Mar 31, 2026 | 29.00 | 29.90 | 28.86 | 29.24 | 28.93 | 4.95% | 19,701 |
| Mar 30, 2026 | 27.79 | 28.41 | 27.45 | 27.86 | 27.56 | 1.31% | 59,640 |
| Mar 27, 2026 | 29.69 | 29.69 | 27.00 | 27.50 | 27.20 | -8.64% | 27,044 |
| Mar 26, 2026 | 29.10 | 30.10 | 28.00 | 30.10 | 29.78 | 3.51% | 11,041 |
| Mar 25, 2026 | 28.85 | 29.45 | 28.65 | 29.08 | 28.77 | 3.12% | 58,358 |
| Mar 24, 2026 | 28.60 | 30.01 | 28.20 | 28.20 | 27.90 | -2.15% | 11,936 |
| Mar 23, 2026 | 31.00 | 31.01 | 28.60 | 28.82 | 28.51 | -2.37% | 11,784 |
| Mar 20, 2026 | 31.03 | 31.10 | 29.52 | 29.52 | 29.20 | -3.81% | 18,555 |
| Mar 19, 2026 | 30.45 | 31.03 | 30.12 | 30.69 | 30.36 | -0.32% | 42,280 |
| Mar 18, 2026 | 30.82 | 31.47 | 30.79 | 30.79 | 30.46 | -0.43% | 18,009 |
| Mar 17, 2026 | 31.10 | 31.50 | 30.92 | 30.92 | 30.59 | -0.25% | 20,355 |
| Mar 16, 2026 | 30.90 | 31.37 | 30.56 | 31.00 | 30.67 | 1.81% | 57,072 |
| Mar 13, 2026 | 31.30 | 31.30 | 30.20 | 30.45 | 30.12 | -1.05% | 17,813 |
| Mar 12, 2026 | 30.49 | 31.65 | 30.39 | 30.77 | 30.44 | 5.44% | 17,131 |
| Mar 11, 2026 | 29.93 | 30.23 | 28.98 | 29.18 | 28.87 | -4.00% | 11,763 |
| Mar 10, 2026 | 31.50 | 31.76 | 29.95 | 30.40 | 30.07 | 0.66% | 20,660 |
| Mar 9, 2026 | 31.25 | 31.75 | 29.66 | 30.20 | 29.88 | -2.11% | 62,173 |
| Mar 6, 2026 | 29.80 | 31.50 | 29.27 | 30.85 | 30.52 | 3.97% | 33,370 |
| Mar 5, 2026 | 32.21 | 32.21 | 28.58 | 29.67 | 29.35 | -2.15% | 15,049 |
| Mar 4, 2026 | 31.46 | 31.55 | 29.96 | 30.32 | 30.00 | 2.44% | 25,706 |
| Mar 3, 2026 | 29.70 | 30.00 | 29.14 | 29.60 | 29.28 | -0.67% | 50,133 |
| Mar 2, 2026 | 30.00 | 30.61 | 29.48 | 29.80 | 29.48 | 4.56% | 69,607 |
| Feb 27, 2026 | 30.00 | 30.00 | 27.99 | 28.50 | 28.19 | -2.13% | 38,230 |
| Feb 26, 2026 | 28.30 | 29.68 | 28.21 | 29.12 | 28.81 | 2.01% | 51,235 |
| Feb 25, 2026 | 29.25 | 29.71 | 28.52 | 28.55 | 28.24 | -2.00% | 13,419 |
| Feb 24, 2026 | 29.50 | 29.75 | 28.62 | 29.13 | 28.82 | -0.55% | 30,244 |
| Feb 23, 2026 | 29.15 | 29.75 | 28.65 | 29.29 | 28.98 | -0.20% | 11,058 |
| Feb 20, 2026 | 29.20 | 29.50 | 29.17 | 29.35 | 29.03 | 0.60% | 8,109 |
| Feb 19, 2026 | 28.78 | 29.30 | 28.78 | 29.18 | 28.86 | 1.28% | 27,884 |
| Feb 18, 2026 | 29.15 | 29.25 | 28.25 | 28.81 | 28.50 | 3.21% | 119,355 |
| Feb 17, 2026 | 28.00 | 28.00 | 27.31 | 27.91 | 27.61 | 2.11% | 33,383 |
| Feb 13, 2026 | 27.40 | 27.51 | 26.66 | 27.33 | 27.04 | 3.60% | 10,355 |
| Feb 12, 2026 | 26.22 | 27.42 | 26.08 | 26.38 | 26.10 | 1.82% | 7,339 |
| Feb 11, 2026 | 26.17 | 27.58 | 25.91 | 25.91 | 25.63 | -1.48% | 13,478 |
| Feb 10, 2026 | 26.25 | 27.62 | 26.19 | 26.30 | 26.02 | 0.04% | 32,623 |
| Feb 9, 2026 | 26.22 | 27.90 | 26.22 | 26.29 | 26.01 | 0.79% | 45,950 |
| Feb 6, 2026 | 27.25 | 27.25 | 25.20 | 26.08 | 25.80 | 3.43% | 8,304 |
| Feb 5, 2026 | 25.35 | 26.89 | 24.83 | 25.22 | 24.95 | -2.06% | 11,436 |
| Feb 4, 2026 | 26.44 | 27.62 | 25.22 | 25.75 | 25.47 | -1.80% | 19,300 |
| Feb 3, 2026 | 26.28 | 26.80 | 26.19 | 26.22 | 25.94 | -1.60% | 15,385 |
| Feb 2, 2026 | 26.92 | 27.93 | 26.31 | 26.65 | 26.36 | -1.15% | 19,294 |
| Jan 30, 2026 | 26.91 | 28.20 | 26.91 | 26.96 | 26.67 | -4.04% | 37,075 |
| Jan 29, 2026 | 28.32 | 28.32 | 27.00 | 28.09 | 27.79 | 3.44% | 12,413 |
| Jan 28, 2026 | 28.47 | 28.47 | 27.16 | 27.16 | 26.87 | -1.49% | 10,743 |
| Jan 27, 2026 | 27.43 | 28.74 | 27.43 | 27.57 | 27.27 | 2.49% | 10,580 |
| Jan 26, 2026 | 27.90 | 29.60 | 26.87 | 26.90 | 26.61 | -2.25% | 57,158 |
| Jan 23, 2026 | 27.90 | 28.67 | 27.14 | 27.52 | 27.22 | 3.34% | 36,344 |
| Jan 22, 2026 | 29.55 | 29.55 | 26.63 | 26.63 | 26.34 | -5.24% | 29,841 |
| Jan 21, 2026 | 27.85 | 28.13 | 27.41 | 28.10 | 27.80 | 1.03% | 25,337 |
| Jan 20, 2026 | 28.22 | 28.75 | 27.75 | 27.82 | 27.52 | -1.45% | 54,850 |
| Jan 16, 2026 | 27.83 | 28.30 | 27.68 | 28.23 | 27.92 | 2.67% | 59,978 |
| Jan 15, 2026 | 27.37 | 28.00 | 27.24 | 27.49 | 27.20 | 1.78% | 20,144 |
| Jan 14, 2026 | 28.00 | 28.62 | 27.01 | 27.01 | 26.72 | -3.07% | 15,498 |
| Jan 13, 2026 | 28.58 | 28.58 | 27.85 | 27.87 | 27.57 | 0.13% | 29,284 |
| Jan 12, 2026 | 28.14 | 28.99 | 27.83 | 27.83 | 27.53 | 0.85% | 33,218 |
| Jan 9, 2026 | 29.53 | 29.53 | 27.48 | 27.60 | 27.30 | 1.28% | 248,196 |
| Jan 8, 2026 | 27.50 | 28.13 | 27.01 | 27.25 | 26.95 | 4.58% | 43,600 |
| Jan 7, 2026 | 26.00 | 26.50 | 25.81 | 26.05 | 25.77 | 1.16% | 63,544 |
| Jan 6, 2026 | 25.20 | 25.75 | 24.97 | 25.75 | 25.47 | 3.01% | 57,750 |
| Jan 5, 2026 | 24.43 | 25.24 | 24.43 | 25.00 | 24.73 | 6.70% | 121,257 |
| Jan 2, 2026 | 23.50 | 23.82 | 23.12 | 23.43 | 23.18 | 0.85% | 33,034 |
| Dec 31, 2025 | 22.99 | 23.56 | 22.66 | 23.23 | 22.98 | 1.41% | 15,432 |
| Dec 30, 2025 | 22.99 | 23.58 | 22.89 | 22.91 | 22.66 | -3.21% | 12,521 |
| Dec 29, 2025 | 23.67 | 23.77 | 22.85 | 23.67 | 23.42 | 2.33% | 29,352 |
| Dec 26, 2025 | 23.20 | 23.68 | 22.63 | 23.13 | 22.88 | -1.72% | 12,889 |
| Dec 24, 2025 | 23.99 | 23.99 | 22.92 | 23.54 | 23.28 | 2.14% | 12,648 |
| Dec 23, 2025 | 23.99 | 23.99 | 22.98 | 23.04 | 22.79 | -0.03% | 17,080 |
| Dec 22, 2025 | 23.41 | 23.90 | 22.95 | 23.05 | 22.80 | -0.08% | 75,758 |
| Dec 19, 2025 | 23.00 | 23.42 | 22.93 | 23.07 | 22.82 | 1.05% | 33,301 |
| Dec 18, 2025 | 22.66 | 23.00 | 22.66 | 22.83 | 22.58 | 2.15% | 15,630 |
| Dec 17, 2025 | 22.46 | 23.00 | 22.35 | 22.35 | 22.11 | 0.64% | 13,569 |
| Dec 16, 2025 | 22.25 | 22.99 | 22.12 | 22.21 | 21.97 | -1.38% | 17,720 |
| Dec 15, 2025 | 22.75 | 23.10 | 22.44 | 22.52 | 22.28 | -1.39% | 20,964 |
| Dec 12, 2025 | 22.53 | 23.00 | 22.53 | 22.84 | 22.59 | 1.45% | 19,054 |
| Dec 11, 2025 | 23.65 | 23.65 | 22.51 | 22.51 | 22.27 | -0.60% | 24,422 |
| Dec 10, 2025 | 22.39 | 22.89 | 22.39 | 22.65 | 22.40 | -1.17% | 26,375 |
| Dec 9, 2025 | 22.85 | 23.62 | 22.85 | 22.92 | 22.67 | 1.66% | 31,712 |
| Dec 8, 2025 | 22.48 | 23.87 | 22.35 | 22.54 | 22.30 | 1.30% | 12,047 |
| Dec 5, 2025 | 22.37 | 23.46 | 22.13 | 22.25 | 22.01 | -0.89% | 21,604 |
| Dec 4, 2025 | 22.37 | 23.10 | 22.37 | 22.45 | 22.21 | 1.17% | 24,079 |
| Dec 3, 2025 | 21.68 | 22.19 | 21.68 | 22.19 | 21.95 | 4.08% | 50,216 |
| Dec 2, 2025 | 21.19 | 21.60 | 21.12 | 21.32 | 21.09 | 0.76% | 20,768 |