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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.9	24.95	24.95	24.95	24.58	242,089
February 19, 2026	24.09	24.83	24.83	24.85	24.04	338,244
February 18, 2026	24.48	24.2	24.2	24.77	23.9	544,090
February 17, 2026	23.22	23.14	23.14	23.27	23	105,476
February 16, 2026	22.92	23.32	23.32	23.42	22.9	87,099
February 13, 2026	22.21	22.63	22.63	22.82	22.21	112,943
February 12, 2026	22.3	22.03	22.03	22.38	22.03	97,218
February 11, 2026	22	22.07	22.07	22.29	21.81	99,568
February 10, 2026	22.38	21.92	21.92	22.38	21.92	146,819
February 09, 2026	21.84	22.13	22.13	22.28	21.83	176,575
February 06, 2026	21.33	21.69	21.69	21.72	21.22	120,706
February 05, 2026	21.44	21.39	21.39	21.71	21.23	257,743
February 04, 2026	22.42	21.78	21.78	22.76	21.78	291,583
February 03, 2026	22.45	22.5	22.5	22.67	22.24	327,482
February 02, 2026	22.32	22.3	22.3	22.55	22.23	355,193
January 30, 2026	22.71	22.84	22.84	23.01	22.7	410,972
January 29, 2026	23.17	23	23	23.24	22.7	603,770
January 28, 2026	23.43	23.2	23.2	23.43	22.87	568,554
January 27, 2026	23.07	23.21	23.21	23.23	22.85	372,976
January 26, 2026	23.58	22.79	22.79	23.62	22.62	240,856
January 23, 2026	22.87	23.32	23.32	23.43	22.83	547,511
January 22, 2026	23.39	22.88	22.88	23.84	22.81	566,793
January 21, 2026	23.66	23.74	23.74	23.97	23.4	546,909
January 20, 2026	23.9	23.94	23.94	24	23.61	756,264
January 19, 2026	24.38	24.14	24.14	24.7	24.1	146,057
January 16, 2026	23.84	23.96	24.25	24.12	23.8	276,282
January 15, 2026	23.55	23.69	23.69	23.72	23.48	208,595
January 14, 2026	24.07	23.52	23.52	24.07	23.36	364,354
January 13, 2026	24.05	24.22	24.22	24.47	23.89	411,900
January 12, 2026	24.22	24.37	24.37	24.7	24.21	527,410
January 09, 2026	23.66	23.93	23.93	24.03	23.63	390,915
January 08, 2026	22.8	23.78	23.78	23.95	22.8	840,040
January 07, 2026	22	22.46	22.46	22.46	21.87	385,737
January 06, 2026	21.5	21.74	21.74	22	21.42	395,609
January 05, 2026	21	21.42	21.42	21.44	21	428,484
January 02, 2026	19.7	20.29	20.29	20.35	19.68	154,108
December 30, 2025	19.64	19.68	19.68	19.76	19.61	28,448
December 29, 2025	19.51	19.59	19.59	19.73	19.34	167,390
December 23, 2025	19.81	19.64	19.64	19.89	19.42	52,190
December 22, 2025	19.64	19.75	19.75	19.81	19.64	80,317
December 19, 2025	19.69	19.85	19.85	19.9	19.65	78,559
December 18, 2025	19.35	19.63	19.63	19.63	19.21	121,658
December 17, 2025	19.05	19.13	19.13	19.37	18.96	81,907
December 16, 2025	19.09	19.02	19.02	19.09	18.8	63,214
December 15, 2025	19.26	19.43	19.43	19.45	19.11	89,774
December 12, 2025	19.42	19.31	19.31	19.5	19.31	35,092
December 11, 2025	19.6	19.39	19.39	19.66	19.3	86,245
December 10, 2025	19.6	19.59	19.59	19.68	19.36	69,933
December 09, 2025	19.73	19.77	19.77	19.97	19.68	159,170
December 08, 2025	19.27	19.5	19.5	19.63	19.23	192,977
December 05, 2025	19.21	19.12	19.12	19.28	19.07	149,134
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

BAE Systems plc (BSP.DE) XETRA