BAE Systems (BAESY)
OTC: BAESY
· Real-Time Price · USD
111.53
0.68 (0.61%)
At close: Oct 03, 2025, 3:59 PM
111.45
-0.07%
After-hours: Oct 03, 2025, 03:58 PM EDT
BAESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 111.60 | 111.69 | 110.86 | 111.41 | 111.41 | 0.51% | 87,730 |
| Oct 2, 2025 | 111.62 | 111.64 | 110.71 | 110.85 | 110.85 | 0.32% | 297,200 |
| Oct 1, 2025 | 110.00 | 110.59 | 109.52 | 110.50 | 110.50 | -1.09% | 405,300 |
| Sep 30, 2025 | 109.43 | 111.96 | 109.43 | 111.72 | 111.72 | 1.03% | 204,200 |
| Sep 29, 2025 | 111.12 | 111.42 | 109.94 | 110.58 | 110.58 | 1.65% | 269,700 |
| Sep 26, 2025 | 108.48 | 108.92 | 107.94 | 108.78 | 108.78 | 1.16% | 147,600 |
| Sep 25, 2025 | 107.42 | 108.07 | 106.62 | 107.53 | 107.53 | -0.15% | 159,900 |
| Sep 24, 2025 | 106.31 | 107.72 | 105.73 | 107.69 | 107.69 | 1.83% | 758,700 |
| 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 |
Page 1 of 136