BAE Systems plc (BAESY)
OTCMKTS
· Delayed Price · Currency is USD
115.58
-6.68 (-5.46%)
Mar 5, 2026, 3:58 PM EST
BAE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 119.13 | 119.33 | 114.41 | 115.63 | 115.63 | -5.42% | 233,553 |
| Mar 4, 2026 | 119.91 | 122.66 | 119.17 | 122.26 | 122.26 | 2.27% | 894,022 |
| Mar 3, 2026 | 118.67 | 119.74 | 116.41 | 119.55 | 119.55 | -0.25% | 454,437 |
| Mar 2, 2026 | 119.05 | 122.08 | 118.10 | 119.85 | 119.85 | 3.32% | 775,052 |
| Feb 27, 2026 | 114.52 | 116.25 | 113.86 | 116.00 | 116.00 | 0.92% | 306,115 |
| Feb 26, 2026 | 114.40 | 115.36 | 113.71 | 114.94 | 114.94 | -0.03% | 351,556 |
| Feb 25, 2026 | 115.30 | 115.99 | 114.30 | 114.98 | 114.98 | -2.23% | 288,485 |
| Feb 24, 2026 | 115.19 | 118.01 | 114.05 | 117.60 | 117.60 | 0.96% | 364,822 |
| Feb 23, 2026 | 115.73 | 118.95 | 114.96 | 116.48 | 116.48 | -0.93% | 514,389 |
| Feb 20, 2026 | 116.18 | 118.00 | 115.97 | 117.58 | 117.58 | 0.40% | 274,539 |
| Feb 19, 2026 | 114.02 | 117.72 | 113.58 | 117.11 | 117.11 | 3.04% | 528,968 |
| Feb 18, 2026 | 114.18 | 115.96 | 113.64 | 113.65 | 113.65 | 3.32% | 983,356 |
| Feb 17, 2026 | 109.32 | 112.42 | 109.08 | 110.00 | 110.00 | 1.57% | 334,250 |
| Feb 13, 2026 | 107.67 | 108.44 | 107.29 | 108.30 | 108.30 | 2.85% | 177,425 |
| Feb 12, 2026 | 105.92 | 106.51 | 104.55 | 105.30 | 105.30 | -1.05% | 270,470 |
| Feb 11, 2026 | 105.46 | 107.05 | 103.69 | 106.42 | 106.42 | 1.05% | 354,336 |
| Feb 10, 2026 | 105.82 | 106.18 | 104.63 | 105.31 | 105.31 | -0.93% | 293,854 |
| Feb 9, 2026 | 105.19 | 106.65 | 104.92 | 106.30 | 106.30 | 3.35% | 1,581,177 |
| Feb 6, 2026 | 101.38 | 103.07 | 100.68 | 102.85 | 102.85 | 3.26% | 705,777 |
| Feb 5, 2026 | 102.00 | 102.56 | 99.38 | 99.60 | 99.60 | -3.04% | 895,732 |
| Feb 4, 2026 | 107.15 | 107.20 | 102.12 | 102.72 | 102.72 | -2.89% | 1,016,355 |
| Feb 3, 2026 | 105.57 | 106.57 | 105.07 | 105.78 | 105.78 | -0.44% | 587,176 |
| Feb 2, 2026 | 106.17 | 106.94 | 105.10 | 106.25 | 106.25 | -2.24% | 315,492 |
| Jan 30, 2026 | 108.93 | 109.88 | 107.52 | 108.68 | 108.68 | -1.20% | 527,900 |
| Jan 29, 2026 | 110.06 | 110.84 | 108.97 | 110.00 | 110.00 | -1.23% | 258,026 |
| Jan 28, 2026 | 110.60 | 111.89 | 109.67 | 111.37 | 111.37 | -1.96% | 628,226 |
| Jan 27, 2026 | 110.04 | 114.22 | 109.89 | 113.60 | 113.60 | 2.48% | 1,117,294 |
| Jan 26, 2026 | 110.09 | 111.00 | 107.63 | 110.85 | 110.85 | -0.57% | 697,977 |
| Jan 23, 2026 | 109.66 | 111.51 | 109.13 | 111.49 | 111.49 | 3.66% | 1,253,437 |
| Jan 22, 2026 | 110.04 | 110.13 | 107.05 | 107.55 | 107.55 | -3.41% | 797,667 |
| Jan 21, 2026 | 110.53 | 112.40 | 110.00 | 111.35 | 111.35 | 0.13% | 984,262 |
| Jan 20, 2026 | 111.63 | 112.99 | 110.93 | 111.21 | 111.21 | -1.94% | 1,426,285 |
| Jan 16, 2026 | 111.10 | 113.70 | 110.74 | 113.41 | 113.41 | 2.76% | 1,097,458 |
| Jan 15, 2026 | 109.71 | 110.57 | 108.86 | 110.36 | 110.36 | 0.46% | 697,667 |
| Jan 14, 2026 | 110.04 | 110.10 | 108.96 | 109.85 | 109.85 | -2.15% | 1,539,290 |
| Jan 13, 2026 | 113.28 | 113.61 | 111.68 | 112.26 | 112.26 | -1.64% | 1,284,042 |
| Jan 12, 2026 | 114.18 | 114.90 | 113.25 | 114.13 | 114.13 | 1.77% | 382,526 |
| Jan 9, 2026 | 111.01 | 112.15 | 110.71 | 112.15 | 112.15 | 1.72% | 556,109 |
| Jan 8, 2026 | 109.90 | 111.75 | 109.51 | 110.25 | 110.25 | 5.37% | 630,515 |
| Jan 7, 2026 | 104.24 | 105.24 | 104.04 | 104.63 | 104.63 | 1.09% | 1,251,882 |
| Jan 6, 2026 | 102.28 | 104.18 | 101.25 | 103.50 | 103.50 | 2.25% | 440,746 |
| Jan 5, 2026 | 99.33 | 101.34 | 99.28 | 101.22 | 101.22 | 5.10% | 1,033,490 |
| Jan 2, 2026 | 94.51 | 96.31 | 94.32 | 96.31 | 96.31 | 3.69% | 577,988 |
| Dec 31, 2025 | 93.55 | 94.58 | 92.00 | 92.88 | 92.88 | -0.73% | 102,844 |
| Dec 30, 2025 | 92.17 | 93.67 | 91.70 | 93.56 | 93.56 | 0.50% | 439,151 |
| Dec 29, 2025 | 92.21 | 93.09 | 92.05 | 93.09 | 93.09 | -1.23% | 843,619 |
| Dec 26, 2025 | 95.00 | 95.00 | 93.26 | 94.25 | 94.25 | 0.94% | 225,683 |
| Dec 24, 2025 | 91.03 | 93.50 | 91.03 | 93.37 | 93.37 | 0.04% | 74,560 |
| Dec 23, 2025 | 92.19 | 93.35 | 92.12 | 93.33 | 93.33 | -0.36% | 215,599 |
| Dec 22, 2025 | 92.84 | 93.71 | 92.53 | 93.67 | 93.67 | 0.21% | 310,138 |
| Dec 19, 2025 | 92.47 | 93.90 | 92.39 | 93.47 | 93.47 | 1.62% | 808,606 |
| Dec 18, 2025 | 91.01 | 92.30 | 90.97 | 91.98 | 91.98 | 1.75% | 1,231,744 |
| Dec 17, 2025 | 90.63 | 90.95 | 90.18 | 90.40 | 90.40 | 0.90% | 1,250,165 |
| Dec 16, 2025 | 88.79 | 89.77 | 88.71 | 89.59 | 89.59 | -0.18% | 1,186,583 |
| Dec 15, 2025 | 90.91 | 91.49 | 89.11 | 89.75 | 89.75 | -1.41% | 1,119,711 |
| Dec 12, 2025 | 90.93 | 91.47 | 90.65 | 91.03 | 91.03 | -0.32% | 160,380 |
| Dec 11, 2025 | 91.15 | 91.78 | 90.63 | 91.32 | 91.32 | -0.10% | 685,983 |
| Dec 10, 2025 | 90.38 | 91.69 | 90.10 | 91.41 | 91.41 | -0.42% | 208,309 |
| Dec 9, 2025 | 92.13 | 92.42 | 91.78 | 91.80 | 91.80 | -0.41% | 477,821 |
| Dec 8, 2025 | 90.55 | 92.18 | 90.23 | 92.18 | 92.18 | 3.05% | 1,074,204 |
| Dec 5, 2025 | 89.76 | 90.09 | 89.13 | 89.45 | 89.45 | -0.80% | 1,533,234 |
| Dec 4, 2025 | 89.04 | 90.42 | 89.01 | 90.17 | 90.17 | 1.83% | 2,053,320 |
| Dec 3, 2025 | 87.02 | 88.59 | 86.75 | 88.55 | 88.55 | 3.12% | 858,077 |
| Dec 2, 2025 | 84.92 | 86.32 | 84.50 | 85.87 | 85.87 | 1.31% | 385,582 |
| Dec 1, 2025 | 85.33 | 85.69 | 84.62 | 84.76 | 84.76 | -1.11% | 462,328 |
| Nov 28, 2025 | 87.39 | 87.56 | 85.65 | 85.71 | 85.71 | -0.80% | 1,348,953 |
| Nov 26, 2025 | 86.77 | 87.36 | 85.41 | 86.40 | 86.40 | 0.58% | 365,412 |
| Nov 25, 2025 | 86.25 | 86.46 | 85.28 | 85.90 | 85.90 | 0.08% | 268,699 |
| Nov 24, 2025 | 87.36 | 87.44 | 85.26 | 85.83 | 85.83 | -4.30% | 273,780 |
| Nov 21, 2025 | 90.12 | 90.26 | 89.15 | 89.69 | 89.69 | -0.69% | 189,326 |
| Nov 20, 2025 | 93.01 | 93.49 | 89.82 | 90.31 | 90.31 | -0.24% | 240,130 |
| Nov 19, 2025 | 90.46 | 91.37 | 89.82 | 90.53 | 90.53 | -4.77% | 200,224 |
| Nov 18, 2025 | 95.15 | 95.88 | 94.57 | 95.06 | 95.06 | 0.41% | 154,144 |
| Nov 17, 2025 | 95.38 | 95.45 | 93.92 | 94.67 | 94.67 | -0.16% | 182,132 |
| Nov 14, 2025 | 93.73 | 95.26 | 93.59 | 94.82 | 94.82 | -0.11% | 229,395 |
| Nov 13, 2025 | 94.90 | 95.33 | 94.32 | 94.92 | 94.92 | 0.98% | 171,577 |
| Nov 12, 2025 | 93.90 | 94.55 | 93.52 | 94.00 | 94.00 | -0.34% | 133,317 |
| Nov 11, 2025 | 95.38 | 95.38 | 93.85 | 94.32 | 94.32 | -2.00% | 131,262 |
| Nov 10, 2025 | 96.16 | 96.47 | 95.77 | 96.24 | 96.24 | 0.93% | 115,420 |
| Nov 7, 2025 | 94.23 | 95.67 | 94.03 | 95.35 | 95.35 | 0.21% | 190,695 |
| Nov 6, 2025 | 95.07 | 95.57 | 94.16 | 95.15 | 95.15 | -1.40% | 151,743 |
| Nov 5, 2025 | 96.29 | 96.98 | 96.19 | 96.50 | 96.50 | 0.16% | 111,790 |
| Nov 4, 2025 | 96.81 | 96.97 | 96.27 | 96.35 | 96.35 | -1.53% | 209,258 |
| Nov 3, 2025 | 98.07 | 98.51 | 97.75 | 97.85 | 97.85 | -1.07% | 305,499 |
| Oct 31, 2025 | 99.35 | 99.41 | 98.09 | 98.91 | 98.91 | 1.44% | 172,009 |
| Oct 30, 2025 | 97.62 | 98.16 | 97.38 | 97.51 | 97.51 | -1.35% | 137,588 |
| Oct 29, 2025 | 98.94 | 99.30 | 98.26 | 98.85 | 98.85 | -0.86% | 238,005 |
| Oct 28, 2025 | 100.60 | 100.88 | 99.59 | 99.70 | 99.70 | 0.11% | 125,580 |
| Oct 27, 2025 | 99.63 | 99.68 | 98.54 | 99.59 | 99.59 | 0.72% | 186,821 |
| Oct 24, 2025 | 98.93 | 99.33 | 98.51 | 98.88 | 98.88 | -2.49% | 112,186 |
| Oct 23, 2025 | 100.98 | 103.00 | 100.32 | 101.40 | 100.71 | 0.01% | 132,849 |
| Oct 22, 2025 | 101.44 | 102.00 | 99.51 | 101.39 | 100.70 | 1.01% | 316,501 |
| Oct 21, 2025 | 99.88 | 100.41 | 99.35 | 100.38 | 99.70 | -0.12% | 381,510 |
| Oct 20, 2025 | 99.96 | 100.55 | 99.47 | 100.50 | 99.82 | 1.52% | 155,277 |
| Oct 17, 2025 | 98.68 | 99.92 | 98.47 | 99.00 | 98.33 | -1.80% | 331,664 |
| Oct 16, 2025 | 103.02 | 103.14 | 100.81 | 100.81 | 100.13 | -1.08% | 146,375 |
| Oct 15, 2025 | 103.44 | 103.46 | 101.02 | 101.91 | 101.22 | -2.31% | 357,142 |
| Oct 14, 2025 | 103.51 | 104.74 | 103.14 | 104.32 | 103.61 | -0.26% | 146,187 |
| Oct 13, 2025 | 104.42 | 104.94 | 103.80 | 104.59 | 103.88 | -1.27% | 175,987 |
| Oct 10, 2025 | 105.73 | 106.67 | 104.86 | 105.94 | 105.22 | -1.52% | 275,816 |