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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BAE Systems plc (BSP.DE) XETRA