BAE Systems plc - BSP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.77	20.5	20.5	20.77	20.35	230,981
August 14, 2025	20.42	20.76	20.76	20.86	20.36	200,055
August 13, 2025	20.31	20.1	20.1	20.47	20.1	147,294
August 12, 2025	19.93	20.02	20.02	20.09	19.85	244,525
August 11, 2025	19.76	19.73	19.73	19.98	19.66	259,026
August 08, 2025	20.41	19.98	19.98	20.53	19.98	254,556
August 07, 2025	21.01	20.38	20.38	21.1	20.3	269,723
August 06, 2025	21.36	21.38	21.38	21.4	21.12	98,611
August 05, 2025	21.23	21.22	21.22	21.4	21.15	103,861
August 04, 2025	21.16	21.08	21.08	21.4	21.08	86,471
August 01, 2025	20.78	20.91	20.91	20.94	20.64	161,531
July 31, 2025	20.96	20.93	20.93	21.11	20.89	201,785
July 30, 2025	20.77	20.73	20.73	20.98	20.36	232,203
July 29, 2025	21.02	21.13	21.13	21.28	20.97	169,099
July 28, 2025	21.23	20.87	20.87	21.29	20.85	167,864
July 25, 2025	21.33	21.28	21.28	21.38	20.98	143,626
July 24, 2025	21.68	21.41	21.41	21.84	21.36	131,346
July 23, 2025	21.42	21.61	21.61	21.7	21.36	65,921
July 22, 2025	22.01	21.37	21.37	22.01	21.37	217,978
July 21, 2025	22.4	21.99	21.99	22.4	21.9	342,020
July 18, 2025	22.17	22.43	22.43	22.46	22.14	238,261
July 17, 2025	21.73	22.06	22.06	22.06	21.67	218,984
July 16, 2025	21.77	21.48	21.48	21.78	21.48	114,253
July 15, 2025	21.95	21.73	21.73	21.95	21.69	254,164
July 14, 2025	22.02	22.16	22.16	22.18	21.96	137,589
July 11, 2025	21.96	21.87	21.87	22.15	21.85	424,373
July 10, 2025	21.86	21.9	21.9	22.12	21.8	399,851
July 09, 2025	22.07	21.9	21.9	22.15	21.38	206,134
July 08, 2025	21.89	21.84	21.84	22.03	21.72	349,980
July 07, 2025	21.77	21.93	21.93	21.99	21.7	465,403
July 04, 2025	21.89	21.9	21.9	21.9	21.64	94,315
July 03, 2025	21.78	21.93	21.93	21.93	21.53	243,583
July 02, 2025	21.82	21.37	21.37	21.83	21.21	111,897
July 01, 2025	22.08	21.84	21.84	22.15	21.84	700,294
June 30, 2025	22.09	22.09	22.09	22.15	21.98	345,593
June 27, 2025	22.23	21.88	21.88	22.27	21.5	466,094
June 26, 2025	21.54	22.37	22.37	22.37	21.52	621,313
June 25, 2025	21.33	21.44	21.44	21.62	21.31	557,604
June 24, 2025	21.55	21.25	21.25	21.97	21.2	433,741
June 23, 2025	22.31	22.15	22.15	22.5	21.79	914,753
June 20, 2025	22.72	22.35	22.35	22.76	22.35	431,485
June 19, 2025	22.81	22.64	22.64	22.93	22.64	117,407
June 18, 2025	22.8	22.74	22.74	23	22.6	358,559
June 17, 2025	22.65	22.78	22.78	22.83	22.41	348,032
June 16, 2025	23.02	22.79	22.79	23.1	22.5	737,294
June 13, 2025	22.98	23.04	23.04	23.09	22.8	491,954
June 12, 2025	22.13	22.22	22.22	22.32	21.81	318,294
June 11, 2025	22.16	22.13	22.13	22.39	21.96	428,470
June 10, 2025	22.94	22.39	22.39	23.05	22.25	758,706
June 09, 2025	23.1	23	23	23.14	22.83	995,511
June 06, 2025	23.77	23.22	23.22	23.77	23.1	807,859
June 05, 2025	23.46	23.72	23.72	23.89	23.46	735,837
June 04, 2025	23.5	23.58	23.58	23.7	23.1	1.16M
June 03, 2025	23.14	23.47	23.47	23.56	23	1.09M
June 02, 2025	23.18	23.08	23.08	23.36	22.55	1.1M
May 30, 2025	22.52	22.72	22.72	22.78	22.49	1.04M
May 29, 2025	22.89	22.56	22.56	22.89	22.5	1.57M
May 28, 2025	23.02	22.92	22.92	23.24	22.89	784,185
May 27, 2025	22.7	22.75	22.75	23.07	22.64	511,359
May 26, 2025	22.4	23.19	23.19	23.2	22.4	128,270

BAE Systems plc (BSP.DE) XETRA