BAE Systems (BAESF)
OTC: BAESF
· Real-Time Price · USD
24.20
0.68 (2.88%)
At close: Aug 14, 2025, 3:50 PM
24.20
0.00%
After-hours: Aug 14, 2025, 03:18 PM EDT
BAESF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.56 | 24.56 | 24.20 | 24.20 | 24.20 | 2.89% | 5,692 |
| Aug 13, 2025 | 24.28 | 24.99 | 23.50 | 23.52 | 23.52 | -0.68% | 8,019 |
| Aug 12, 2025 | 24.51 | 24.51 | 23.08 | 23.68 | 23.68 | 3.05% | 7,848 |
| Aug 11, 2025 | 23.70 | 23.87 | 22.84 | 22.98 | 22.98 | -1.20% | 23,200 |
| Aug 8, 2025 | 23.40 | 24.28 | 23.11 | 23.26 | 23.26 | -4.16% | 10,937 |
| Aug 7, 2025 | 25.51 | 25.51 | 23.70 | 24.27 | 24.27 | -1.90% | 15,001 |
| Aug 6, 2025 | 24.64 | 25.00 | 24.49 | 24.74 | 24.74 | 0.57% | 11,800 |
| Aug 5, 2025 | 24.34 | 24.93 | 24.34 | 24.60 | 24.60 | 0.90% | 9,038 |
| Aug 4, 2025 | 26.32 | 26.32 | 24.25 | 24.38 | 24.38 | -1.77% | 14,800 |
| Aug 1, 2025 | 23.82 | 24.82 | 23.82 | 24.82 | 24.82 | 4.46% | 28,921 |
| Jul 31, 2025 | 24.33 | 24.77 | 23.68 | 23.76 | 23.76 | -0.75% | 17,300 |
| Jul 30, 2025 | 25.16 | 25.16 | 23.56 | 23.94 | 23.94 | -2.17% | 24,100 |
| Jul 29, 2025 | 24.39 | 24.48 | 23.93 | 24.47 | 24.47 | 1.49% | 24,200 |
| Jul 28, 2025 | 24.50 | 25.69 | 24.10 | 24.11 | 24.11 | -3.79% | 32,900 |
| Jul 25, 2025 | 25.38 | 25.74 | 24.62 | 25.06 | 25.06 | -1.92% | 41,604 |
| Jul 24, 2025 | 26.98 | 26.98 | 24.91 | 25.55 | 25.55 | 0.20% | 10,300 |
| Jul 23, 2025 | 25.89 | 25.89 | 25.17 | 25.50 | 25.50 | 1.43% | 10,640 |
| Jul 22, 2025 | 25.04 | 25.39 | 24.92 | 25.14 | 25.14 | -1.41% | 144,600 |
| Jul 21, 2025 | 26.49 | 26.49 | 25.41 | 25.50 | 25.50 | -1.85% | 13,020 |
| Jul 18, 2025 | 25.75 | 26.40 | 25.75 | 25.98 | 25.98 | 0.93% | 39,704 |