TipRanks
Go Ultimate55% OFF

BAE Systems (BSP) Historical Prices

DE:BSP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202624.5424.9024.5124.9024.90+0.00%59,5271.07
Oct 29, 202624.6825.1024.6024.9024.90+3.02%66,4871.18
Oct 28, 202624.3024.3823.9824.1724.17+0.21%85,8481.52
Oct 27, 202623.9024.3723.7824.1224.12+1.05%122,1342.16
Oct 26, 202622.8723.9122.8723.8723.87+4.37%53,2590.93
Oct 23, 202622.9223.0922.6622.8722.87-0.09%53,5560.91
Oct 22, 202622.6223.1822.6222.8922.89+1.02%73,2451.24
Oct 21, 202622.9823.2822.7622.8422.66-0.91%39,5190.67
Oct 20, 202622.9723.3122.8823.0522.87-0.17%81,1391.39
Oct 19, 202623.3323.3322.8623.0922.91-1.91%80,5731.40
Oct 16, 202623.0023.6423.0023.5423.36+2.79%52,0350.89
Oct 15, 202622.4223.0422.4222.9022.72+1.73%74,3731.27
Oct 14, 202622.0622.6122.0222.5122.33+2.08%38,9780.66
Oct 13, 202622.2622.4122.0322.0521.88-1.25%31,3380.52
Oct 12, 202622.1322.4822.0622.3322.15+1.54%62,0561.04
Oct 09, 202621.5621.9921.5621.9921.82+1.62%33,0450.55
Oct 08, 202621.2721.7521.2321.6421.47+0.56%30,2420.50
Oct 07, 202621.9822.1121.5121.5221.35-1.69%52,7040.88
Oct 06, 202622.6722.7221.7021.8921.72-4.03%75,5431.25
Oct 05, 202622.6622.9722.4522.8122.63+0.66%57,7760.94
Oct 02, 202622.9023.1022.6622.6622.48-0.57%33,5540.54
Oct 01, 202623.0023.0222.6222.7922.61-0.52%51,4210.81
Sep 30, 202623.0223.1222.7322.9122.73+0.88%42,2530.67
Sep 29, 202622.8323.0922.6722.7122.53-1.05%38,0030.58
Sep 28, 202622.9723.2722.8622.9522.77+0.22%48,2790.73
Sep 25, 202622.9723.1222.7722.9022.72-0.69%45,3150.67
Sep 24, 202623.3923.4523.0623.0622.88-2.45%35,3070.52
Sep 23, 202623.5923.7123.1823.6423.45+1.46%72,7241.07
Sep 22, 202623.8723.9223.2123.3023.12-2.47%57,2420.83
Sep 21, 202623.6023.8923.5723.8923.70+1.19%80,1341.16
Sep 18, 202623.7924.0023.6123.6123.42-0.38%50,6880.73
Sep 17, 202623.8924.1123.6423.7023.51+0.64%71,9881.03
Sep 16, 202623.3923.7623.3123.5523.37+1.55%88,7541.29
Sep 15, 202622.6923.3022.5923.1923.01+2.07%75,2961.09
Sep 14, 202622.4022.8022.3822.7222.54+2.66%53,9010.78
Sep 11, 202622.3922.6121.7822.1321.96-0.81%84,8661.23
Sep 10, 202622.0322.3821.9122.3122.14+1.00%23,6780.33
Sep 09, 202622.3022.4922.0922.0921.92-2.52%32,3720.44
Sep 08, 202622.7122.9122.5722.6622.48-0.13%26,6480.36
Sep 07, 202622.8923.0022.6922.6922.51-0.70%33,0960.44
Sep 04, 202623.0123.0822.7622.8522.67-0.83%27,0970.36
Sep 03, 202623.1023.1022.8223.0422.86-0.47%41,9970.55
Sep 02, 202623.5723.5723.0723.1522.97-1.78%57,0250.75
Sep 01, 202623.2723.9023.2723.5723.39+0.68%66,9870.89
Aug 31, 202624.1824.1823.1423.4123.23-2.09%37,8360.50
Aug 28, 202624.1624.2323.7723.9123.72-2.49%70,7330.95
Aug 27, 202624.3824.7324.0924.5224.33+0.28%29,8530.40
Aug 26, 202624.4624.6624.1724.4524.26-1.01%54,4720.72
Aug 25, 202624.6624.8324.5224.7024.51+0.00%31,1200.41
Aug 24, 202624.7924.8724.4724.7024.51-0.52%35,5050.47