Skip to main content
BAE Systems plc (BAESY)
OTCMKTS · Delayed Price · Currency is USD
110.43
-0.55 (-0.50%)
At close: Apr 28, 2026

BAE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026110.05111.11109.87110.43110.43-0.50%171,134
Apr 27, 2026110.33111.47109.54110.98110.980.92%311,838
Apr 24, 2026110.44110.70108.99109.97109.97-2.60%269,256
Apr 23, 2026112.80114.57111.81112.91111.72-1.64%150,480
Apr 22, 2026116.39116.54114.00114.79113.59-1.09%164,070
Apr 21, 2026118.24118.24115.86116.05114.83-5.07%212,812
Apr 20, 2026121.64122.60120.67122.25120.97-0.81%172,869
Apr 17, 2026124.41125.34122.20123.25121.962.36%216,085
Apr 16, 2026122.16122.30119.91120.41119.15-1.71%158,152
Apr 15, 2026122.91123.08122.17122.51121.220.70%113,262
Apr 14, 2026121.19122.09120.87121.66120.38-0.19%198,395
Apr 13, 2026120.04122.05119.95121.89120.612.29%229,363
Apr 10, 2026119.56119.92118.46119.16117.91-2.49%216,401
Apr 9, 2026122.17122.89121.81122.20120.92-0.96%140,688
Apr 8, 2026123.27124.53121.80123.39122.091.82%178,065
Apr 7, 2026120.61121.56119.59121.19119.92-1.07%282,844
Apr 6, 2026118.64122.61118.64122.50121.210.78%131,627
Apr 2, 2026120.17122.46119.82121.55120.27-0.91%226,705
Apr 1, 2026121.34123.15120.95122.67121.385.30%249,381
Mar 31, 2026115.83117.96115.54116.50115.283.42%312,827
Mar 30, 2026112.22113.28111.01112.65111.472.87%313,035
Mar 27, 2026110.48110.83109.33109.51108.36-2.03%188,994
Mar 26, 2026113.49114.38111.78111.78110.61-2.88%403,495
Mar 25, 2026115.64116.00114.97115.10113.891.50%227,400
Mar 24, 2026112.95114.81111.73113.40112.21-1.89%265,845
Mar 23, 2026117.16118.20114.95115.58114.37-3.21%355,741
Mar 20, 2026122.57122.90118.91119.41118.16-3.20%264,680
Mar 19, 2026121.32123.92121.15123.36122.07-0.30%438,798
Mar 18, 2026125.89126.00123.28123.73122.43-0.51%717,295
Mar 17, 2026124.90125.60124.21124.37123.060.06%348,672
Mar 16, 2026123.35124.50123.01124.29122.991.72%218,955
Mar 13, 2026122.61123.47121.17122.19120.91-0.90%205,615
Mar 12, 2026123.22123.70121.78123.30122.012.84%294,763
Mar 11, 2026118.70120.39118.44119.89118.63-2.22%283,604
Mar 10, 2026121.14123.69119.98122.61121.321.44%306,250
Mar 9, 2026120.34122.72119.48120.87119.601.59%349,068
Mar 6, 2026117.65120.56117.54118.98117.732.90%247,465
Mar 5, 2026119.13119.33114.41115.63114.42-5.42%233,553
Mar 4, 2026119.91122.66119.17122.26120.982.27%894,022
Mar 3, 2026118.67119.74116.41119.55118.29-0.25%454,437
Mar 2, 2026119.05122.08118.10119.85118.593.32%775,052
Feb 27, 2026114.52116.25113.86116.00114.780.92%306,115
Feb 26, 2026114.40115.36113.71114.94113.73-0.03%351,556
Feb 25, 2026115.30115.99114.30114.98113.77-2.23%288,485
Feb 24, 2026115.19118.01114.05117.60116.370.96%364,822
Feb 23, 2026115.73118.95114.96116.48115.26-0.93%514,389
Feb 20, 2026116.18118.00115.97117.58116.340.40%274,539
Feb 19, 2026114.02117.72113.58117.11115.883.04%528,968
Feb 18, 2026114.18115.96113.64113.65112.463.32%983,356
Feb 17, 2026109.32112.42109.08110.00108.851.57%334,250
Feb 13, 2026107.67108.44107.29108.30107.162.85%177,425
Feb 12, 2026105.92106.51104.55105.30104.19-1.05%270,470
Feb 11, 2026105.46107.05103.69106.42105.301.05%354,336
Feb 10, 2026105.82106.18104.63105.31104.20-0.93%293,854
Feb 9, 2026105.19106.65104.92106.30105.183.35%1,581,177
Feb 6, 2026101.38103.07100.68102.85101.773.26%705,777
Feb 5, 2026102.00102.5699.3899.6098.55-3.04%895,732
Feb 4, 2026107.15107.20102.12102.72101.64-2.89%1,016,355
Feb 3, 2026105.57106.57105.07105.78104.67-0.44%587,176
Feb 2, 2026106.17106.94105.10106.25105.13-2.24%315,550
Jan 30, 2026108.93109.88107.52108.68107.54-1.20%528,085
Jan 29, 2026110.06110.84108.97110.00108.85-1.23%258,026
Jan 28, 2026110.60111.89109.67111.37110.20-1.96%628,226
Jan 27, 2026110.04114.22109.89113.60112.412.48%1,117,704
Jan 26, 2026110.09111.00107.63110.85109.69-0.57%697,977
Jan 23, 2026109.66111.51109.13111.49110.323.66%1,253,437
Jan 22, 2026110.04110.13107.05107.55106.42-3.41%797,667
Jan 21, 2026110.53112.40110.00111.35110.180.13%984,526
Jan 20, 2026111.63112.99110.93111.21110.04-1.94%1,426,285
Jan 16, 2026111.10113.70110.74113.41112.222.76%1,097,458
Jan 15, 2026109.71110.57108.86110.36109.200.46%698,085
Jan 14, 2026110.04110.10108.96109.85108.70-2.15%1,539,290
Jan 13, 2026113.28113.61111.68112.26111.08-1.64%1,284,042
Jan 12, 2026114.18114.90113.25114.13112.931.77%382,526
Jan 9, 2026111.01112.15110.71112.15110.971.72%556,109
Jan 8, 2026109.90111.75109.51110.25109.095.37%630,515
Jan 7, 2026104.24105.24104.04104.63103.531.09%1,251,882
Jan 6, 2026102.28104.18101.25103.50102.412.25%440,746
Jan 5, 202699.33101.3499.28101.22100.165.10%1,033,490
Jan 2, 202694.5196.3194.3296.3195.303.69%577,988
Dec 31, 202593.5594.5892.0092.8891.91-0.73%102,844
Dec 30, 202592.1793.6791.7093.5692.580.50%439,151
Dec 29, 202592.2193.0992.0593.0992.11-1.23%843,619
Dec 26, 202595.0095.0093.2694.2593.260.94%225,683
Dec 24, 202591.0393.5091.0393.3792.390.04%74,560
Dec 23, 202592.1993.3592.1293.3392.35-0.36%215,599
Dec 22, 202592.8493.7192.5393.6792.690.21%310,138
Dec 19, 202592.4793.9092.3993.4792.491.62%808,606
Dec 18, 202591.0192.3090.9791.9891.011.75%1,231,744
Dec 17, 202590.6390.9590.1890.4089.450.90%1,250,165
Dec 16, 202588.7989.7788.7189.5988.65-0.18%1,186,583
Dec 15, 202590.9191.4989.1189.7588.81-1.41%1,119,711
Dec 12, 202590.9391.4790.6591.0390.07-0.32%160,380
Dec 11, 202591.1591.7890.6391.3290.36-0.10%685,983
Dec 10, 202590.3891.6990.1091.4190.45-0.42%208,309
Dec 9, 202592.1392.4291.7891.8090.84-0.41%477,821
Dec 8, 202590.5592.1890.2392.1891.213.05%1,074,204
Dec 5, 202589.7690.0989.1389.4588.51-0.80%1,533,234
Dec 4, 202589.0490.4289.0190.1789.221.83%2,053,320
Dec 3, 202587.0288.5986.7588.5587.623.12%858,077