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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.09	19.33	19.33	19.35	18.88	60,061
December 03, 2025	18.66	18.73	18.73	18.79	18.48	68,923
December 02, 2025	18.23	18.57	18.57	18.61	18.06	222,603
December 01, 2025	18.42	18.11	18.11	18.46	18.11	75,021
November 28, 2025	18.83	18.82	18.82	18.98	18.77	63,007
November 27, 2025	18.92	18.89	18.89	18.95	18.7	106,661
November 26, 2025	18.61	18.6	18.6	18.82	18.56	51,145
November 25, 2025	18.79	18.54	18.54	18.93	18.45	124,338
November 24, 2025	19.15	18.88	18.88	19.4	18.83	191,729
November 21, 2025	19.7	19.4	19.4	19.74	19.23	132,173
November 20, 2025	19.79	20.08	20.08	20.26	19.79	133,636
November 19, 2025	20.36	19.4	19.4	20.42	19.37	114,713
November 18, 2025	20.19	20.5	20.5	20.73	20.18	45,811
November 17, 2025	20.45	20.42	20.42	20.78	20.42	37,227
November 14, 2025	20.25	20.36	20.36	20.47	20.02	59,420
November 13, 2025	20.25	20.25	20.25	20.25	20.25	45,218
November 12, 2025	20.39	20.25	20.25	20.61	20.25	73,877
November 11, 2025	20.59	20.39	20.39	20.69	20.39	37,054
November 10, 2025	20.78	20.68	20.68	20.89	20.63	46,917
November 07, 2025	20.47	20.47	20.47	20.55	20.3	37,893
November 06, 2025	21.11	20.67	20.67	21.11	20.43	88,898
November 05, 2025	20.92	21.11	21.11	21.11	20.81	49,098
November 04, 2025	21.11	21.12	21.12	21.22	20.89	58,326
November 03, 2025	21.53	21.29	21.29	21.53	21.18	80,446
October 31, 2025	21.17	21.39	21.39	21.56	21.09	47,118
October 30, 2025	21.08	21.08	21.08	21.22	21.03	27,434
October 29, 2025	21.4	21.11	21.11	21.47	21.11	48,076
October 28, 2025	21.21	21.52	21.52	21.72	21.16	60,866
October 27, 2025	21.44	21.29	21.29	21.56	21.12	56,445
October 24, 2025	21.42	21.28	21.28	21.48	21.09	35,151
October 23, 2025	21.66	21.5	21.5	21.76	21.5	19,543
October 22, 2025	21.77	21.54	21.39	22.03	21.54	50,751
October 21, 2025	21.73	21.47	21.32	21.73	21.23	64,171
October 20, 2025	21.4	21.51	21.36	21.53	21.29	98,793
October 17, 2025	21.33	21.04	21.04	21.4	21.04	82,887
October 16, 2025	21.67	22.04	22.04	22.14	21.59	79,595
October 15, 2025	22.35	21.86	21.86	22.37	21.86	94,023
October 14, 2025	22.47	22.36	22.36	22.5	22.03	104,116
October 13, 2025	22.72	22.55	22.55	22.75	22.2	162,538
October 10, 2025	23.21	22.81	22.81	23.21	22.6	106,666
October 09, 2025	23.29	23.2	23.2	23.35	23.08	84,600
October 08, 2025	23.23	23.41	23.41	23.58	23.06	98,322
October 07, 2025	23	23.01	23.01	23.21	22.95	104,540
October 06, 2025	23.59	23.28	23.28	23.61	23.19	152,778
October 03, 2025	23.62	23.55	23.55	23.82	23.55	109,599
October 02, 2025	23.6	23.75	23.75	23.81	23.46	111,961
October 01, 2025	23.56	23.6	23.6	23.6	23.26	73,926
September 30, 2025	23.46	23.58	23.58	23.64	23.23	134,257
September 29, 2025	23.43	23.56	23.56	23.75	23.27	189,625
September 26, 2025	23.03	23.19	23.19	23.32	22.95	131,989
September 25, 2025	22.82	22.95	22.95	23.11	22.67	101,099
September 24, 2025	22.7	22.73	22.73	22.87	22.51	150,693
September 23, 2025	22.68	22.35	22.35	22.68	22.29	175,332
September 22, 2025	22.59	22.73	22.73	22.74	22.49	279,451
September 19, 2025	22.58	22.61	22.61	22.83	22.47	224,668
September 18, 2025	22.84	22.63	22.63	22.86	22.51	63,937
September 17, 2025	23.23	22.59	22.59	23.33	22.56	225,430
September 16, 2025	23.49	23.22	23.22	23.61	23.1	217,376
September 15, 2025	23	23.36	23.36	23.36	23	95,443
September 12, 2025	22.78	23	23	23.1	22.68	167,616

BAE Systems plc (BSP.DE) XETRA