Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

BAE Systems (BA) Historical Prices

1,556 Followers
GB:BA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20261,942.501,954.501,861.501,896.001,896.00-1.12%6,914,2501.38
Nov 11, 20261,942.501,947.501,898.501,917.501,917.50-0.39%5,238,4061.03
Nov 10, 20261,928.001,951.001,914.501,925.001,925.00+4.28%5,857,8541.16
Nov 09, 20261,846.501,925.001,838.101,913.001,913.00+3.63%5,404,8961.07
Nov 06, 20261,866.501,875.001,834.001,846.001,846.00-1.83%7,582,2681.52
Nov 05, 20261,966.501,980.501,863.001,880.501,880.50-5.41%8,951,1251.83
Nov 04, 20262,047.002,053.001,953.501,988.001,988.00-4.19%6,065,3571.25
Nov 03, 20262,068.002,081.002,047.002,075.002,075.00+0.10%3,116,5580.63
Nov 02, 20262,055.002,098.002,050.002,073.002,073.00+0.14%4,946,2940.99
Oct 30, 20262,090.002,094.002,049.002,070.002,070.000.00%5,948,5231.20
Oct 29, 20262,036.002,099.002,034.002,070.002,070.00+2.22%3,190,7620.63
Oct 28, 20262,026.002,046.002,009.002,025.002,025.00-0.59%3,594,4310.70
Oct 27, 20262,014.002,041.001,990.002,037.002,037.00+1.24%3,845,4700.75
Oct 26, 20261,939.002,012.001,918.942,012.002,012.00+4.14%3,436,9380.67
Oct 23, 20261,934.001,936.501,897.421,932.001,932.00+0.08%4,594,3200.88
Oct 22, 20261,903.001,943.501,896.501,930.501,930.50+0.65%2,641,0870.49
Oct 21, 20261,953.001,955.501,907.501,933.001,918.00-0.72%4,224,7750.79
Oct 20, 20261,942.001,959.001,920.001,947.001,931.89-0.28%4,080,8440.75
Oct 19, 20261,979.501,979.501,923.001,952.501,937.35-1.56%3,529,4390.65
Oct 16, 20261,942.001,994.001,940.001,983.501,968.11+2.59%4,950,1000.91
Oct 15, 20261,899.501,952.001,897.501,933.501,918.50+1.82%4,589,5180.84
Oct 14, 20261,865.501,912.001,860.001,899.001,884.26+2.10%5,230,3420.96
Oct 13, 20261,879.001,896.501,854.001,860.001,845.57-1.20%3,126,1630.57
Oct 12, 20261,854.001,900.001,847.501,882.501,867.89+1.21%2,973,2380.54
Oct 09, 20261,846.001,860.001,829.501,860.001,845.57+1.28%2,231,5750.40
Oct 08, 20261,814.501,843.001,800.501,836.501,822.25+0.57%3,762,7200.67
Oct 07, 20261,854.001,872.001,822.411,826.001,811.83-1.56%6,351,9421.14
Oct 06, 20261,931.501,931.501,837.501,855.001,840.61-4.08%4,721,8990.84
Oct 05, 20261,921.501,947.501,899.861,934.001,918.99+0.68%2,642,8270.47
Oct 02, 20261,955.001,970.001,921.001,921.001,906.09-1.13%3,184,0190.55
Oct 01, 20261,949.501,972.001,928.501,943.001,927.92-0.74%2,996,1270.52
Sep 30, 20261,960.001,979.011,943.001,957.501,942.31+0.51%4,832,9520.83
Sep 29, 20261,966.501,979.501,942.501,947.501,932.39-0.92%3,433,0860.59
Sep 28, 20261,971.001,993.001,959.501,965.501,950.25-0.33%2,323,3620.39
Sep 25, 20261,985.001,994.281,958.001,972.001,956.70-1.03%2,849,2520.48
Sep 24, 20262,018.002,019.001,986.501,992.501,977.04-1.51%4,989,6610.83
Sep 23, 20262,003.002,040.001,989.502,023.002,007.30+1.51%4,955,2170.83
Sep 22, 20262,041.002,054.001,987.001,993.001,977.53-2.78%12,393,2262.04
Sep 21, 20262,024.002,051.002,012.002,050.002,034.09+1.23%3,853,8550.63
Sep 18, 20262,045.002,065.002,024.802,025.002,009.29-0.88%11,467,1621.90
Sep 17, 20262,045.002,070.002,024.002,043.002,027.15+0.69%11,160,6321.86
Sep 16, 20262,019.002,037.001,994.502,029.002,013.26+1.15%8,129,1501.32
Sep 15, 20261,945.002,006.001,932.002,006.001,990.43+3.40%8,667,2021.41
Sep 14, 20261,900.001,954.001,900.001,940.001,924.95+2.21%3,703,5000.60
Sep 11, 20261,920.001,940.001,867.001,898.001,883.27-1.33%6,974,5061.13
Sep 10, 20261,898.001,923.501,884.321,923.501,908.57+1.32%3,639,2620.58
Sep 09, 20261,912.501,930.001,894.501,898.501,883.77-2.32%6,479,5791.02
Sep 08, 20261,957.001,965.001,934.501,943.501,928.42-0.18%3,740,2670.58
Sep 07, 20261,956.001,976.501,946.501,947.001,931.89-0.49%2,365,8890.37
Sep 04, 20261,976.501,983.501,954.001,956.501,941.32-1.14%7,265,9741.14