BAE Systems (BAESY)
OTC: BAESY
· Real-Time Price · USD
96.80
1.27 (1.33%)
At close: Sep 05, 2025, 3:56 PM
96.75
-0.05%
After-hours: Sep 05, 2025, 03:56 PM EDT
BAESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 95.18 | 95.95 | 95.18 | 95.47 | 95.47 | -0.98% | 246,982 |
| 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 |
| Aug 26, 2025 | 95.78 | 96.48 | 95.73 | 96.34 | 96.34 | 0.38% | 144,900 |
| Aug 25, 2025 | 98.00 | 98.00 | 95.14 | 95.98 | 95.98 | 0.72% | 141,800 |
| Aug 22, 2025 | 95.70 | 96.80 | 95.21 | 95.29 | 95.29 | 0.61% | 205,600 |
| Aug 21, 2025 | 94.91 | 95.17 | 94.58 | 94.71 | 94.71 | 0.95% | 388,800 |
| Aug 20, 2025 | 93.77 | 94.13 | 93.49 | 93.82 | 93.82 | -0.67% | 231,901 |
| Aug 19, 2025 | 93.55 | 94.57 | 93.24 | 94.45 | 94.45 | -3.12% | 569,810 |
| Aug 18, 2025 | 97.53 | 97.93 | 97.12 | 97.49 | 97.49 | 1.28% | 489,529 |
| Aug 15, 2025 | 95.55 | 96.43 | 95.35 | 96.26 | 96.26 | -0.94% | 207,645 |
| Aug 14, 2025 | 96.72 | 97.35 | 96.64 | 97.17 | 97.17 | 2.29% | 183,200 |
| Aug 13, 2025 | 94.87 | 95.05 | 94.34 | 94.99 | 94.99 | 1.40% | 235,807 |
| Aug 12, 2025 | 92.91 | 94.01 | 92.62 | 93.68 | 93.68 | 2.17% | 206,600 |
| Aug 11, 2025 | 92.89 | 92.93 | 91.56 | 91.69 | 91.69 | -2.20% | 240,200 |
| Aug 8, 2025 | 94.66 | 95.34 | 93.35 | 93.75 | 93.75 | -1.56% | 208,600 |
| Aug 7, 2025 | 95.60 | 95.61 | 94.70 | 95.24 | 95.24 | -4.76% | 231,800 |