Skip to main content
BAE Systems plc (BAESY)
OTCMKTS · Delayed Price · Currency is USD
89.45
-0.72 (-0.80%)
At close: Dec 5, 2025

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202589.7690.0989.1389.4589.45-0.80%1,533,234
Dec 4, 202589.0490.4289.0190.1790.171.83%2,053,320
Dec 3, 202587.0288.5986.7588.5588.553.12%858,077
Dec 2, 202584.9286.3284.5085.8785.871.31%385,582
Dec 1, 202585.3385.6984.6284.7684.76-1.11%462,328
Nov 28, 202587.3987.5685.6585.7185.71-0.80%1,348,953
Nov 26, 202586.7787.3685.4186.4086.400.58%365,412
Nov 25, 202586.2586.4685.2885.9085.900.08%268,699
Nov 24, 202587.3687.4485.2685.8385.83-4.30%273,780
Nov 21, 202590.1290.2689.1589.6989.69-0.69%189,326
Nov 20, 202593.0193.4989.8290.3190.31-0.24%240,130
Nov 19, 202590.4691.3789.8290.5390.53-4.77%200,224
Nov 18, 202595.1595.8894.5795.0695.060.41%154,144
Nov 17, 202595.3895.4593.9294.6794.67-0.16%182,132
Nov 14, 202593.7395.2693.5994.8294.82-0.11%229,395
Nov 13, 202594.9095.3394.3294.9294.920.98%171,577
Nov 12, 202593.9094.5593.5294.0094.00-0.34%133,317
Nov 11, 202595.3895.3893.8594.3294.32-2.00%131,262
Nov 10, 202596.1696.4795.7796.2496.240.93%115,420
Nov 7, 202594.2395.6794.0395.3595.350.21%190,695
Nov 6, 202595.0795.5794.1695.1595.15-1.40%151,743
Nov 5, 202596.2996.9896.1996.5096.500.16%111,790
Nov 4, 202596.8196.9796.2796.3596.35-1.53%209,258
Nov 3, 202598.0798.5197.7597.8597.85-1.07%305,499
Oct 31, 202599.3599.4198.0998.9198.911.44%172,009
Oct 30, 202597.6298.1697.3897.5197.51-1.35%137,588
Oct 29, 202598.9499.3098.2698.8598.85-0.86%238,005
Oct 28, 2025100.60100.8899.5999.7099.700.11%125,580
Oct 27, 202599.6399.6898.5499.5999.590.72%186,821
Oct 24, 202598.9399.3398.5198.8898.88-2.49%112,186
Oct 23, 2025100.98103.00100.32101.40100.710.01%132,849
Oct 22, 2025101.44102.0099.51101.39100.701.01%316,501
Oct 21, 202599.88100.4199.35100.3899.69-0.12%381,510
Oct 20, 202599.96100.5599.47100.5099.811.52%155,277
Oct 17, 202598.6899.9298.4799.0098.32-1.80%331,664
Oct 16, 2025103.02103.14100.81100.81100.12-1.08%146,375
Oct 15, 2025103.44103.46101.02101.91101.21-2.31%357,142
Oct 14, 2025103.51104.74103.14104.32103.61-0.26%146,187
Oct 13, 2025104.42104.94103.80104.59103.88-1.27%175,987
Oct 10, 2025105.73106.67104.86105.94105.22-1.52%275,816
Oct 9, 2025107.54108.16107.30107.57106.83-1.65%140,225
Oct 8, 2025108.80109.63108.71109.37108.621.76%132,383
Oct 7, 2025107.62108.00107.06107.48106.75-2.31%287,799
Oct 6, 2025109.18110.54108.64110.02109.27-1.25%259,947
Oct 3, 2025111.60111.69110.86111.41110.650.51%87,730
Oct 2, 2025111.62111.64110.71110.85110.090.32%297,157
Oct 1, 2025110.00110.59109.52110.50109.74-1.09%405,283
Sep 30, 2025109.43111.96109.43111.72110.961.03%204,198
Sep 29, 2025111.12111.42109.94110.58109.821.65%269,672
Sep 26, 2025108.48108.92107.94108.78108.041.16%147,583
Sep 25, 2025107.42108.07106.62107.53106.79-0.15%159,865
Sep 24, 2025106.31107.72105.73107.69106.951.83%758,658
Sep 23, 2025106.33106.50105.28105.75105.03-0.68%1,231,132
Sep 22, 2025106.43106.94106.00106.47105.740.44%2,783,154
Sep 19, 2025107.03107.25105.80106.00105.28-0.60%199,198
Sep 18, 2025106.36106.86106.05106.64105.91-0.99%157,013
Sep 17, 2025109.63109.63106.98107.71106.97-2.47%194,151
Sep 16, 2025111.19111.71109.37110.44109.68-0.22%187,423
Sep 15, 2025109.29110.81109.22110.68109.922.41%183,882
Sep 12, 2025107.64108.41107.55108.08107.340.92%332,553
Sep 11, 2025104.24107.11104.23107.10106.376.89%614,647
Sep 10, 202599.07100.5199.07100.2099.522.93%221,069
Sep 9, 202597.2097.9597.0097.3596.68-0.44%350,660
Sep 8, 202597.1897.8996.9297.7897.111.14%160,075
Sep 5, 202596.9597.0295.9996.6896.021.20%127,075
Sep 4, 202595.1895.9595.1895.5394.88-0.91%246,986
Sep 3, 202595.7596.5095.2696.4195.75-0.10%590,995
Sep 2, 202594.8096.5894.7396.5195.852.41%982,192
Aug 29, 202595.6796.6494.2494.2493.60-1.77%1,390,722
Aug 28, 202595.8296.0995.5495.9495.28-0.26%156,871
Aug 27, 202595.0196.1994.8396.1995.53-0.16%105,891
Aug 26, 202595.7896.4895.7396.3495.680.38%144,895
Aug 25, 202598.0098.0095.1495.9895.320.40%141,782
Aug 22, 202595.7096.8095.2195.6094.950.94%205,576
Aug 21, 202594.9195.1794.5894.7194.060.95%388,763
Aug 20, 202593.7794.1393.4993.8293.18-0.67%231,901
Aug 19, 202593.5594.5793.2494.4593.80-3.12%569,810
Aug 18, 202597.5397.9397.1297.4996.821.28%489,529
Aug 15, 202595.5596.4395.3596.2695.60-0.94%207,645
Aug 14, 202596.7297.3596.6497.1796.512.29%183,196
Aug 13, 202594.8795.0594.3494.9994.341.40%235,807
Aug 12, 202592.9194.0192.6293.6893.042.17%206,569
Aug 11, 202592.8992.9391.5691.6991.06-2.20%240,187
Aug 8, 202594.6695.3493.3593.7593.11-1.56%208,571
Aug 7, 202595.6095.6194.7095.2494.59-4.76%231,783
Aug 6, 202598.50100.1998.20100.0099.321.37%143,439
Aug 5, 202598.4098.6997.8098.6597.980.32%163,587
Aug 4, 202598.2998.5197.5598.3497.670.19%249,831
Aug 1, 202596.1298.5195.5898.1597.482.65%262,899
Jul 31, 202595.8396.2595.5195.6294.960.33%200,849
Jul 30, 202595.0596.2694.4895.3094.65-3.08%179,706
Jul 29, 202597.9498.3397.1498.3397.661.56%241,307
Jul 28, 202598.4398.5396.6296.8296.15-3.47%182,317
Jul 25, 202599.40100.4899.38100.3099.61-0.21%103,632
Jul 24, 2025101.05101.36100.51100.5199.82-1.66%113,066
Jul 23, 2025101.09102.21101.00102.21101.511.02%123,687
Jul 22, 2025101.17101.43100.05101.18100.49-1.49%448,206
Jul 21, 2025103.45103.65102.42102.71102.01-2.37%247,532
Jul 18, 2025104.21105.31104.05105.20104.482.23%233,274
Jul 17, 2025101.67103.06101.61102.91102.211.74%198,366