Stockscreener 앱 받기
25.98
0.20%
-0.051
시간 외 거래:
25.06
-0.919
-3.54%
BAE Systems plc 주식 (BAESF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-18 | $26.40 | $25.75 | $0.65 | 39,624.0 | +0.93% |
| 2025-07-17 | $26.46 | $25.15 | $1.31 | 8,848.0 | +2.55% |
| 2025-07-16 | $26.19 | $24.92 | $1.27 | 8,168.0 | -0.31% |
| 2025-07-15 | $25.75 | $25.12 | $0.63 | 22,962.0 | -1.97% |
| 2025-07-14 | $27.00 | $25.55 | $1.45 | 12,291.0 | +0.52% |
| 2025-07-11 | $25.81 | $25.49 | $0.322 | 32,675.0 | +0.22% |
| 2025-07-10 | $25.70 | $25.37 | $0.328 | 10,711.0 | -0.29% |
| 2025-07-09 | $27.18 | $25.25 | $1.93 | 23,727.0 | +0.09% |
| 2025-07-08 | $26.68 | $25.31 | $1.37 | 8,613.0 | +0.19% |
| 2025-07-07 | $27.00 | $25.29 | $1.71 | 15,928.0 | +0.22% |
| 2025-07-03 | $25.58 | $25.20 | $0.38 | 27,741.0 | +1.53% |
| 2025-07-02 | $26.49 | $24.81 | $1.68 | 19,988.0 | -1.53% |
| 2025-07-01 | $26.75 | $25.45 | $1.30 | 20,739.0 | -1.09% |
| 2025-06-30 | $27.00 | $25.73 | $1.27 | 19,702.0 | +0.51% |
| 2025-06-27 | $26.39 | $25.18 | $1.21 | 7,069.0 | -1.73% |
| 2025-06-26 | $27.03 | $25.79 | $1.24 | 14,746.0 | +5.41% |
| 2025-06-25 | $25.70 | $24.56 | $1.14 | 132,824.0 | +0.62% |
| 2025-06-24 | $26.40 | $24.47 | $1.93 | 18,333.0 | -3.69% |
| 2025-06-23 | $27.00 | $25.20 | $1.80 | 19,788.0 | -0.58% |
BAE Systems plc 주식 (BAESF) 연도별 가격 이력
이 심층 분석에서는 BAE Systems plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAESF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BAE Systems plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BAE Systems plc 주식 (BAESF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $27.18 | $24.81 | $2.38 | 291,719.0 | +0.97% |
| 2025-06 | $28.39 | $24.47 | $3.92 | 692,067.0 | -1.15% |
| 2025-05 | $26.15 | $21.69 | $4.46 | 735,446.0 | +11.12% |
| 2025-04 | $25.05 | $18.92 | $6.13 | 1,108,928.0 | +16.06% |
| 2025-03 | $22.50 | $19.69 | $2.81 | 2,352,598.0 | +8.93% |
| 2025-02 | $18.53 | $14.53 | $4.00 | 1,038,974.0 | +22.72% |
| 2025-01 | $16.00 | $14.03 | $1.97 | 835,243.0 | +3.87% |
BAE Systems plc 주식 (BAESF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.36 | $14.22 | $2.14 | 1,059,410.0 | -7.46% |
| 2024-11 | $18.00 | $15.42 | $2.58 | 362,724.0 | -3.49% |
| 2024-10 | $17.65 | $16.05 | $1.60 | 470,822.0 | -2.37% |
| 2024-09 | $18.18 | $16.34 | $1.84 | 222,533.0 | -8.10% |
| 2024-08 | $18.17 | $15.88 | $2.29 | 463,362.0 | +8.62% |
| 2024-07 | $17.05 | $15.83 | $1.22 | 161,094.0 | -1.82% |
| 2024-06 | $18.26 | $16.59 | $1.67 | 233,802.0 | -7.16% |
| 2024-05 | $18.10 | $16.25 | $1.85 | 538,128.0 | +8.92% |
| 2024-04 | $17.50 | $15.91 | $1.59 | 2,018,858.0 | -2.90% |
| 2024-03 | $17.61 | $15.79 | $1.81 | 590,062.0 | +8.40% |
| 2024-02 | $16.22 | $14.74 | $1.48 | 717,946.0 | +5.41% |
| 2024-01 | $15.54 | $14.15 | $1.39 | 2,703,390.0 | +6.83% |
BAE Systems plc 주식 (BAESF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.41 | $12.85 | $1.56 | 275,262.0 | +4.12% |
| 2023-11 | $13.85 | $13.00 | $0.8455 | 156,741.0 | +0.26% |
| 2023-10 | $13.64 | $11.54 | $2.10 | 214,177.0 | +10.31% |
| 2023-09 | $13.32 | $12.16 | $1.16 | 296,650.0 | -5.36% |
| 2023-08 | $13.18 | $11.90 | $1.28 | 412,592.0 | +7.80% |
| 2023-07 | $12.16 | $11.35 | $0.8085 | 276,061.0 | +1.36% |
| 2023-06 | $12.44 | $11.50 | $0.936 | 202,632.0 | +2.31% |
| 2023-05 | $12.95 | $11.37 | $1.58 | 357,665.0 | -9.91% |
| 2023-04 | $12.97 | $12.11 | $0.86 | 375,127.0 | +4.59% |
| 2023-03 | $12.33 | $10.78 | $1.55 | 472,295.0 | +12.49% |
| 2023-02 | $11.13 | $10.00 | $1.13 | 249,987.0 | +3.29% |
| 2023-01 | $10.80 | $9.85 | $0.95 | 252,429.0 | +1.45% |
39.13%
2.30%
자본화:
|
볼륨(24시간):