BAE Systems (BAESF)
OTC: BAESF
· Real-Time Price · USD
24.09
0.20 (0.85%)
At close: Sep 05, 2025, 3:50 PM
24.00
-0.37%
Pre-market: Sep 05, 2025, 11:06 AM EDT
BAESF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.72 | 24.72 | 23.54 | 23.89 | 23.89 | -1.04% | 19,179 |
| Sep 3, 2025 | 23.93 | 24.14 | 23.68 | 24.14 | 24.14 | 1.00% | 16,007 |
| Sep 2, 2025 | 23.71 | 23.95 | 23.58 | 23.90 | 23.90 | 0.50% | 7,200 |
| Aug 29, 2025 | 23.68 | 24.13 | 23.54 | 23.78 | 23.78 | -0.59% | 12,416 |
| Aug 28, 2025 | 23.68 | 24.00 | 23.68 | 23.92 | 23.92 | 0.29% | 12,000 |
| Aug 27, 2025 | 23.54 | 24.00 | 23.54 | 23.85 | 23.85 | 0.17% | 14,617 |
| Aug 26, 2025 | 23.85 | 24.00 | 23.78 | 23.81 | 23.81 | 0.25% | 24,200 |
| Aug 25, 2025 | 23.94 | 23.94 | 23.16 | 23.75 | 23.75 | -0.50% | 6,200 |
| Aug 22, 2025 | 23.76 | 24.40 | 23.72 | 23.87 | 23.87 | 0.51% | 31,000 |
| Aug 21, 2025 | 24.29 | 24.29 | 23.51 | 23.75 | 23.75 | 1.63% | 13,143 |
| Aug 20, 2025 | 23.33 | 24.11 | 23.08 | 23.37 | 23.37 | -0.64% | 8,600 |
| Aug 19, 2025 | 23.15 | 25.04 | 23.09 | 23.52 | 23.52 | -4.55% | 24,424 |
| Aug 18, 2025 | 24.10 | 24.89 | 24.10 | 24.64 | 24.64 | 1.11% | 11,517 |
| Aug 15, 2025 | 23.81 | 24.42 | 23.63 | 24.37 | 24.37 | 1.37% | 12,646 |
| Aug 14, 2025 | 24.88 | 24.88 | 24.01 | 24.04 | 24.04 | 2.21% | 5,700 |
| 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 |