BAESF | BAE Systems | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

BAE Systems (BAESF)

OTC

$25.57-$0.008 (-0.03%)

Price as of Oct 02, 2026

N/A
Market Cap
-8.03%
1-Year Change
Aerospace & Defense
Industry

1 Month
-4.94%

Low Price$25.57

High Price$27.95
3 Months
-2.96%

Low Price$24.45

High Price$30.92
1 Year
-8.03%

Low Price$20.93

High Price$30.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	25.61	25.88	25.50	25.57	-0.03%	23,291
10/01/2026	25.74	26.70	25.58	25.58	-0.58%	6,008
09/30/2026	25.82	27.12	25.73	25.73	-0.83%	51,696
09/29/2026	26.26	26.26	25.48	25.94	-2.51%	6,616
09/28/2026	25.94	26.64	25.94	26.61	+0.54%	8,818
09/25/2026	26.13	26.78	26.13	26.47	-1.01%	4,860
09/24/2026	26.32	28.10	26.25	26.74	+1.79%	5,326
09/23/2026	26.59	27.68	26.18	26.27	-3.49%	57,948
09/22/2026	28.09	28.09	26.53	27.22	-2.61%	7,624
09/21/2026	27.75	28.24	27.12	27.95	+4.67%	94,401
09/18/2026	27.21	28.29	26.70	26.70	-1.55%	6,959
09/17/2026	27.22	28.28	27.05	27.13	-2.92%	22,127
09/16/2026	28.26	28.31	27.00	27.94	+0.95%	4,856
09/15/2026	27.75	27.75	26.39	27.68	+2.62%	30,844
09/14/2026	26.01	27.49	25.94	26.97	+4.75%	6,380
09/11/2026	26.55	27.30	25.40	25.75	-1.57%	10,465
09/10/2026	25.99	26.32	25.59	26.16	+0.47%	20,550
09/09/2026	25.80	27.68	25.54	26.04	-0.84%	10,004
09/08/2026	26.31	27.44	26.25	26.26	-0.72%	8,147
09/04/2026	28.14	28.14	26.31	26.45	-1.93%	11,892
09/03/2026	26.85	28.19	26.70	26.97	+0.26%	3,888
09/02/2026	26.85	28.55	26.77	26.90	-3.92%	8,935
09/01/2026	27.44	28.00	26.94	28.00	+1.05%	20,626
08/31/2026	29.19	29.19	26.90	27.71	-0.83%	7,330
08/28/2026	29.28	29.28	27.44	27.94	-5.12%	5,801
08/27/2026	29.45	29.48	28.33	29.45	+0.12%	9,491
08/26/2026	30.09	30.09	28.38	29.41	+0.78%	10,069
08/25/2026	29.46	29.99	28.69	29.19	+0.67%	8,104
08/24/2026	29.02	29.02	28.61	28.99	-0.62%	12,073
08/21/2026	30.58	30.58	28.77	29.17	-0.41%	6,354
08/20/2026	29.43	30.37	28.99	29.29	+0.14%	14,704
08/19/2026	29.30	30.59	28.92	29.25	-4.79%	13,841
08/18/2026	30.72	30.74	30.03	30.72	+0.64%	7,965
08/17/2026	30.56	30.99	30.15	30.53	-1.29%	18,956
08/14/2026	30.85	30.92	30.56	30.92	+0.96%	11,387
08/13/2026	30.70	30.75	29.75	30.63	+0.02%	15,481
08/12/2026	30.61	30.74	30.36	30.63	+2.32%	20,213
08/11/2026	30.32	30.41	29.93	29.93	-1.87%	47,105
08/10/2026	30.30	30.65	30.17	30.50	+1.67%	43,451
08/07/2026	29.94	30.55	29.70	30.00	-1.26%	17,661
08/06/2026	30.33	30.80	29.32	30.38	+1.34%	7,005
08/05/2026	29.34	30.80	29.17	29.98	-0.19%	32,287
08/04/2026	29.85	30.60	29.20	30.04	+3.04%	21,668
08/03/2026	29.00	30.17	28.39	29.15	+2.44%	17,724
07/31/2026	27.79	28.46	27.78	28.46	+2.81%	23,977
07/30/2026	27.42	27.99	27.35	27.68	+1.36%	12,142
07/29/2026	26.90	27.42	26.75	27.31	+2.06%	7,521
07/28/2026	26.97	27.21	26.76	26.76	-1.09%	4,671
07/27/2026	28.27	28.27	26.35	27.05	+0.26%	21,065
07/24/2026	26.33	27.20	26.20	26.98	+3.07%	11,552
07/23/2026	26.77	27.40	26.18	26.18	+0.96%	9,121
07/22/2026	27.06	27.40	25.56	25.93	-0.28%	9,177
07/21/2026	25.21	26.51	25.21	26.00	+2.97%	10,041
07/20/2026	25.28	25.44	25.00	25.25	-0.59%	18,351
07/17/2026	24.85	26.93	24.75	25.40	+1.07%	28,703
07/16/2026	25.98	25.98	24.58	25.13	+2.77%	24,831
07/15/2026	24.97	25.40	24.45	24.45	-1.50%	11,598
07/14/2026	25.50	26.42	24.63	24.82	-0.06%	15,098
07/13/2026	24.84	25.39	24.43	24.84	-2.52%	25,704
07/10/2026	26.09	26.10	24.81	25.48	-1.19%	13,655
07/09/2026	26.56	26.56	25.13	25.79	-0.60%	7,058
07/08/2026	27.13	27.25	25.87	25.95	-1.83%	24,708
07/07/2026	26.97	27.28	26.23	26.43	-2.94%	10,418
07/06/2026	28.45	28.45	26.68	27.23	+3.33%	26,350
07/02/2026	27.67	27.67	26.11	26.35	+5.05%	18,013
07/01/2026	25.12	26.33	24.77	25.09	+3.18%	23,237
06/30/2026	24.01	26.02	24.01	24.31	+1.43%	28,079
06/29/2026	25.58	25.62	23.75	23.97	+1.48%	16,157
06/26/2026	22.98	25.32	22.98	23.62	-1.62%	45,717
06/25/2026	25.01	25.01	23.47	24.01	-2.47%	19,221
06/24/2026	24.17	24.80	23.76	24.62	-0.32%	12,834
06/23/2026	23.94	25.55	23.94	24.70	+4.12%	15,097
06/22/2026	24.76	25.45	23.72	23.72	-3.17%	31,312
06/18/2026	24.06	25.50	24.00	24.50	-0.98%	62,284
06/17/2026	25.59	25.59	24.65	24.74	-2.07%	12,978
06/16/2026	24.58	26.18	24.56	25.26	+3.63%	9,369
06/15/2026	25.00	26.39	24.11	24.38	-6.23%	122,517
06/12/2026	26.50	26.50	25.40	26.00	-0.88%	29,273
06/11/2026	26.00	26.42	25.88	26.23	+2.06%	59,123
06/10/2026	26.50	26.60	25.70	25.70	+0.08%	32,893
06/09/2026	26.06	26.42	25.57	25.68	-1.36%	34,871
06/08/2026	26.53	26.53	25.68	26.04	+1.88%	23,738
06/05/2026	25.95	26.43	25.48	25.55	-0.92%	100,501
06/04/2026	25.70	26.50	25.63	25.79	+1.06%	133,713
06/03/2026	26.52	26.52	25.52	25.52	-3.11%	99,038
06/02/2026	25.83	26.75	25.62	26.34	-1.83%	5,602
06/01/2026	26.10	27.36	26.04	26.83	-1.75%	15,412
05/29/2026	27.23	27.50	27.23	27.31	+0.79%	28,845
05/28/2026	26.56	27.13	26.46	27.09	+1.78%	5,758
05/27/2026	26.59	27.02	26.12	26.62	+0.26%	17,326
05/26/2026	26.12	27.03	26.04	26.55	-0.76%	8,798
05/22/2026	28.20	28.20	26.42	26.75	+1.22%	38,937
05/21/2026	25.88	27.78	25.88	26.43	+3.65%	7,190
05/20/2026	27.26	27.26	25.47	25.50	-0.96%	12,592
05/19/2026	27.88	27.88	25.56	25.75	-1.68%	4,830
05/18/2026	26.01	26.81	25.25	26.19	+2.73%	59,834
05/15/2026	25.00	26.43	24.87	25.49	-1.01%	74,669
05/14/2026	26.42	27.23	25.70	25.75	-0.89%	26,034
05/13/2026	25.41	26.90	25.41	25.98	-2.33%	13,814
05/12/2026	26.66	26.98	25.66	26.60	+0.88%	16,083