BAE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	99.69	-0.12%	381,510
Oct 20, 2025	99.96	100.55	99.47	100.50	99.81	1.52%	155,277
Oct 17, 2025	98.68	99.92	98.47	99.00	98.32	-1.80%	331,664
Oct 16, 2025	103.02	103.14	100.81	100.81	100.12	-1.08%	146,375
Oct 15, 2025	103.44	103.46	101.02	101.91	101.21	-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
Oct 9, 2025	107.54	108.16	107.30	107.57	106.83	-1.65%	140,225
Oct 8, 2025	108.80	109.63	108.71	109.37	108.62	1.76%	132,383
Oct 7, 2025	107.62	108.00	107.06	107.48	106.75	-2.31%	287,799
Oct 6, 2025	109.18	110.54	108.64	110.02	109.27	-1.25%	259,947
Oct 3, 2025	111.60	111.69	110.86	111.41	110.65	0.51%	87,730
Oct 2, 2025	111.62	111.64	110.71	110.85	110.09	0.32%	297,157
Oct 1, 2025	110.00	110.59	109.52	110.50	109.74	-1.09%	405,283
Sep 30, 2025	109.43	111.96	109.43	111.72	110.96	1.03%	204,198
Sep 29, 2025	111.12	111.42	109.94	110.58	109.82	1.65%	269,672
Sep 26, 2025	108.48	108.92	107.94	108.78	108.04	1.16%	147,583