BAE Systems (BAESY)
OTC: BAESY
· Real-Time Price · USD
107.35
-0.34 (-0.32%)
At close: Sep 25, 2025, 3:59 PM
107.50
0.14%
After-hours: Sep 25, 2025, 03:59 PM EDT
BAESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 106.31 | 107.72 | 105.73 | 107.69 | 107.69 | 1.83% | 758,658 |
| Sep 23, 2025 | 106.33 | 106.50 | 105.28 | 105.75 | 105.75 | -0.68% | 1,231,132 |
| Sep 22, 2025 | 106.43 | 106.94 | 106.00 | 106.47 | 106.47 | 0.44% | 2,783,200 |
| Sep 19, 2025 | 107.03 | 107.25 | 105.80 | 106.00 | 106.00 | -0.74% | 199,200 |
| Sep 18, 2025 | 106.36 | 106.86 | 106.05 | 106.79 | 106.79 | -0.85% | 157,013 |
| Sep 17, 2025 | 109.63 | 109.63 | 106.98 | 107.71 | 107.71 | -2.47% | 194,200 |
| Sep 16, 2025 | 111.19 | 111.71 | 109.37 | 110.44 | 110.44 | -0.22% | 187,423 |
| Sep 15, 2025 | 109.29 | 110.81 | 109.22 | 110.68 | 110.68 | 2.41% | 183,900 |
| Sep 12, 2025 | 107.64 | 108.41 | 107.55 | 108.08 | 108.08 | 0.92% | 332,600 |
| Sep 11, 2025 | 104.24 | 107.11 | 104.23 | 107.10 | 107.10 | 6.89% | 614,647 |
| Sep 10, 2025 | 99.07 | 100.51 | 99.07 | 100.20 | 100.20 | 2.93% | 221,100 |
| Sep 9, 2025 | 97.20 | 97.95 | 97.00 | 97.35 | 97.35 | -0.44% | 350,700 |
| Sep 8, 2025 | 97.18 | 97.89 | 96.92 | 97.78 | 97.78 | 1.14% | 160,100 |
| Sep 5, 2025 | 96.95 | 97.02 | 95.99 | 96.68 | 96.68 | 1.20% | 127,100 |
| Sep 4, 2025 | 95.18 | 95.95 | 95.18 | 95.53 | 95.53 | -0.91% | 247,000 |
| Sep 3, 2025 | 95.75 | 96.50 | 95.26 | 96.41 | 96.41 | -0.10% | 591,000 |
| Sep 2, 2025 | 94.80 | 96.58 | 94.73 | 96.51 | 96.51 | 2.41% | 982,200 |
| Aug 29, 2025 | 95.67 | 96.64 | 94.24 | 94.24 | 94.24 | -1.77% | 1,390,722 |
| Aug 28, 2025 | 95.82 | 96.09 | 95.54 | 95.94 | 95.94 | -0.26% | 156,900 |
| Aug 27, 2025 | 95.01 | 96.19 | 94.83 | 96.19 | 96.19 | -0.16% | 105,900 |