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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	21.45	22.43	22.43	22.56	21.45	199,789
September 10, 2025	21.04	21.26	21.26	21.32	20.91	119,947
September 09, 2025	20.55	20.7	20.7	20.83	20.54	98,409
September 08, 2025	20.71	20.64	20.64	20.79	20.48	59,990
September 05, 2025	20.38	20.5	20.5	20.71	20.36	72,273
September 04, 2025	20.55	20.45	20.45	20.58	20.25	80,331
September 03, 2025	20.52	20.55	20.55	20.58	20.36	114,669
September 02, 2025	20.77	20.42	20.42	20.83	20.33	103,824
September 01, 2025	20.82	20.86	20.86	21.07	20.76	129,068
August 29, 2025	20.5	20.37	20.37	20.78	20.33	106,986
August 28, 2025	20.55	20.55	20.55	20.64	20.32	241,657
August 27, 2025	20.64	20.5	20.5	20.68	20.45	46,049
August 26, 2025	20.53	20.5	20.5	20.72	20.5	128,615
August 25, 2025	20.38	20.18	20.18	20.53	20.05	79,134
August 22, 2025	20.45	20.45	20.45	20.6	20.45	64,878
August 21, 2025	20.27	20.43	20.43	20.53	20.24	96,178
August 20, 2025	19.75	20.12	20.12	20.16	19.56	357,499
August 19, 2025	20.72	20.04	20.04	20.74	19.86	253,906
August 18, 2025	20.7	20.85	20.85	20.98	20.65	126,222
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

BAE Systems plc (BSP.DE) XETRA