BAE Systems (BAESY)
OTC: BAESY
· Real-Time Price · USD
93.67
-3.82 (-3.92%)
At close: Aug 19, 2025, 11:48 AM
BAESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 97.82 | 97.92 | 97.12 | 97.50 | 97.49 | 1.29% | 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 |
| Aug 6, 2025 | 98.50 | 100.19 | 98.20 | 100.00 | 100.00 | 1.36% | 143,439 |
| Aug 5, 2025 | 98.40 | 98.69 | 97.80 | 98.66 | 98.66 | 0.33% | 163,600 |
| Aug 4, 2025 | 98.29 | 98.51 | 97.55 | 98.34 | 98.34 | 0.19% | 249,831 |
| Aug 1, 2025 | 96.12 | 98.51 | 95.58 | 98.15 | 98.15 | 2.65% | 262,900 |
| Jul 31, 2025 | 95.83 | 96.25 | 95.51 | 95.62 | 95.62 | 0.34% | 200,849 |
| Jul 30, 2025 | 95.05 | 96.26 | 94.48 | 95.30 | 95.30 | -3.08% | 179,706 |
| Jul 29, 2025 | 97.94 | 98.33 | 97.14 | 98.33 | 98.33 | 1.56% | 241,307 |
| Jul 28, 2025 | 98.43 | 98.53 | 96.62 | 96.82 | 96.82 | -3.47% | 182,317 |
| Jul 25, 2025 | 99.40 | 100.48 | 99.38 | 100.30 | 100.30 | -0.21% | 103,632 |
| Jul 24, 2025 | 101.05 | 101.36 | 100.51 | 100.51 | 100.51 | -1.66% | 113,100 |
| Jul 23, 2025 | 101.09 | 102.21 | 101.00 | 102.21 | 102.21 | 1.02% | 123,700 |
| Jul 22, 2025 | 101.17 | 101.43 | 100.05 | 101.18 | 101.18 | -1.49% | 448,206 |