Stockscreener 앱 받기
104.12
0.25%
-0.355
BAE Systems plc ADR 주식 (BAESY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-13 | $104.5 | $101.9 | $2.58 | 279,011.0 | -0.33% |
| 2026-05-12 | $104.8 | $103.1 | $1.72 | 233,650.0 | +0.37% |
| 2026-05-11 | $105.3 | $102.9 | $2.44 | 207,464.0 | -1.89% |
| 2026-05-08 | $107.5 | $105.5 | $1.92 | 204,231.0 | -1.68% |
| 2026-05-07 | $109.8 | $107.2 | $2.61 | 270,053.0 | -4.80% |
| 2026-05-06 | $114.4 | $112.6 | $1.82 | 211,667.0 | +0.50% |
| 2026-05-05 | $113.2 | $111.3 | $1.84 | 146,927.0 | +3.17% |
| 2026-05-04 | $113.2 | $108.5 | $4.70 | 151,671.0 | -2.00% |
| 2026-05-01 | $112.1 | $110.4 | $1.72 | 125,706.0 | -0.10% |
| 2026-04-30 | $112.1 | $110.4 | $1.64 | 262,469.0 | +3.35% |
| 2026-04-29 | $109.1 | $107.9 | $1.25 | 173,708.0 | -2.16% |
| 2026-04-28 | $111.1 | $109.9 | $1.25 | 171,134.0 | -0.50% |
| 2026-04-27 | $111.5 | $109.5 | $1.93 | 311,839.0 | +0.92% |
| 2026-04-24 | $110.7 | $109.0 | $1.71 | 269,348.0 | -2.60% |
| 2026-04-23 | $114.6 | $111.8 | $2.76 | 152,329.0 | -1.64% |
| 2026-04-22 | $116.5 | $114.0 | $2.54 | 164,477.0 | -1.09% |
| 2026-04-21 | $118.2 | $115.9 | $2.38 | 213,354.0 | -5.07% |
| 2026-04-20 | $122.6 | $120.7 | $1.93 | 172,932.0 | -0.81% |
| 2026-04-17 | $125.3 | $122.2 | $3.14 | 217,529.0 | +2.36% |
| 2026-04-16 | $122.3 | $119.9 | $2.39 | 158,714.0 | -1.71% |
| 2026-04-15 | $123.1 | $122.2 | $0.91 | 114,023.0 | +0.70% |
| 2026-04-14 | $122.1 | $120.9 | $1.22 | 257,150.0 | -0.19% |
BAE Systems plc ADR 주식 (BAESY) 연도별 가격 이력
이 심층 분석에서는 BAE Systems plc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAESY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BAE Systems plc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BAE Systems plc ADR 주식 (BAESY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $114.4 | $101.9 | $12.49 | 1,830,380.0 | -6.74% |
| 2026-04 | $125.3 | $107.9 | $17.46 | 4,297,538.0 | -4.15% |
| 2026-03 | $126.0 | $109.3 | $16.67 | 6,883,901.0 | -0.94% |
| 2026-02 | $119.0 | $99.38 | $19.57 | 9,340,778.0 | +8.21% |
| 2026-01 | $114.9 | $94.32 | $20.58 | 17,480,267.0 | +17.01% |
BAE Systems plc ADR 주식 (BAESY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $95.00 | $84.50 | $10.50 | 15,761,555.0 | +9.16% |
| 2025-11 | $98.51 | $85.26 | $13.25 | 4,991,407.0 | -13.35% |
| 2025-10 | $111.7 | $97.38 | $14.31 | 5,131,186.0 | -11.47% |
| 2025-09 | $112.0 | $94.73 | $17.23 | 10,182,158.0 | +18.55% |
| 2025-08 | $100.2 | $91.56 | $8.63 | 6,154,902.0 | -1.44% |
| 2025-07 | $105.3 | $94.48 | $10.83 | 5,060,406.0 | -9.00% |
| 2025-06 | $109.8 | $98.25 | $11.57 | 8,194,970.0 | +2.21% |
| 2025-05 | $104.6 | $87.70 | $16.89 | 9,846,017.0 | +10.26% |
| 2025-04 | $96.00 | $76.01 | $19.99 | 11,848,594.0 | +13.38% |
| 2025-03 | $89.03 | $79.87 | $9.16 | 16,963,161.0 | +12.43% |
| 2025-02 | $73.75 | $58.11 | $15.64 | 14,380,499.0 | +20.32% |
| 2025-01 | $62.64 | $56.55 | $6.09 | 6,687,966.0 | +6.35% |
BAE Systems plc ADR 주식 (BAESY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $64.24 | $56.19 | $8.05 | 3,911,634.0 | -8.20% |
| 2024-11 | $72.14 | $61.50 | $10.64 | 4,133,515.0 | -3.12% |
| 2024-10 | $69.88 | $64.09 | $5.79 | 3,558,284.0 | -2.86% |
| 2024-09 | $71.24 | $65.77 | $5.47 | 5,281,555.0 | -7.23% |
| 2024-08 | $72.59 | $63.90 | $8.69 | 2,015,713.0 | +7.15% |
| 2024-07 | $67.00 | $63.73 | $3.27 | 7,916,299.0 | -0.15% |
| 2024-06 | $72.81 | $66.69 | $6.12 | 4,660,607.0 | -7.08% |
| 2024-05 | $72.23 | $66.71 | $5.52 | 4,258,276.0 | +6.78% |
| 2024-04 | $70.49 | $64.28 | $6.21 | 11,051,475.0 | -2.86% |
| 2024-03 | $70.40 | $63.75 | $6.65 | 3,126,767.0 | +8.63% |
| 2024-02 | $64.74 | $59.80 | $4.94 | 6,064,266.0 | +5.45% |
| 2024-01 | $61.81 | $57.15 | $4.66 | 7,161,541.0 | +4.71% |
21.18%
0.69%
자본화:
|
볼륨(24시간):