BAE Systems (BAESF)
OTC: BAESF
· Real-Time Price · USD
27.86
-0.46 (-1.62%)
At close: Oct 06, 2025, 10:39 AM
BAESF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.74 | 29.37 | 27.71 | 28.32 | 28.32 | 2.05% | 10,737 |
| Oct 2, 2025 | 27.78 | 27.91 | 27.59 | 27.75 | 27.75 | 0.91% | 6,437 |
| Oct 1, 2025 | 27.68 | 27.68 | 27.16 | 27.50 | 27.50 | -0.69% | 14,612 |
| Sep 30, 2025 | 27.65 | 27.97 | 27.53 | 27.69 | 27.69 | 0.51% | 36,800 |
| Sep 29, 2025 | 28.00 | 28.67 | 27.32 | 27.55 | 27.55 | -0.90% | 19,100 |
| Sep 26, 2025 | 27.96 | 28.00 | 26.99 | 27.80 | 27.80 | 4.12% | 16,600 |
| Sep 25, 2025 | 27.28 | 27.98 | 26.67 | 26.70 | 26.70 | 0.07% | 7,529 |
| Sep 24, 2025 | 26.50 | 26.97 | 26.38 | 26.68 | 26.68 | 0.68% | 10,847 |
| Sep 23, 2025 | 26.50 | 26.88 | 26.21 | 26.50 | 26.50 | -0.93% | 14,000 |
| Sep 22, 2025 | 26.71 | 26.75 | 26.40 | 26.75 | 26.75 | 0.75% | 11,900 |
| Sep 19, 2025 | 27.24 | 27.86 | 26.23 | 26.55 | 26.55 | -0.90% | 24,600 |
| Sep 18, 2025 | 26.63 | 27.99 | 26.23 | 26.79 | 26.79 | 0.64% | 16,800 |
| Sep 17, 2025 | 27.06 | 28.73 | 26.51 | 26.62 | 26.62 | -3.97% | 15,805 |
| Sep 16, 2025 | 27.67 | 27.87 | 27.23 | 27.72 | 27.72 | 0.80% | 26,123 |
| Sep 15, 2025 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | 2.77% | 31,648 |
| Sep 12, 2025 | 26.63 | 28.41 | 26.63 | 26.76 | 26.76 | 0.98% | 18,113 |
| Sep 11, 2025 | 25.91 | 26.53 | 25.82 | 26.50 | 26.50 | 6.26% | 31,645 |
| Sep 10, 2025 | 26.00 | 26.00 | 24.64 | 24.94 | 24.94 | 3.02% | 11,809 |
| Sep 9, 2025 | 25.50 | 25.50 | 24.11 | 24.21 | 24.21 | -1.67% | 13,421 |
| Sep 8, 2025 | 24.25 | 24.62 | 24.11 | 24.62 | 24.62 | 1.86% | 8,100 |
Page 1 of 136