Stockscreener 앱 받기
91.98
0.20%
0.18
시간 외 거래:
89.59
-2.39
-2.60%
BAE Systems plc ADR 주식 (BAESY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $92.30 | $90.97 | $1.33 | 1,231,744.0 | +0.20% |
| 2025-12-09 | $92.42 | $91.78 | $0.64 | 502,821.0 | -0.41% |
| 2025-12-08 | $92.18 | $90.23 | $1.95 | 1,076,166.0 | +3.05% |
| 2025-12-05 | $90.09 | $89.13 | $0.96 | 1,534,242.0 | -0.80% |
| 2025-12-04 | $90.42 | $89.01 | $1.41 | 2,053,961.0 | +1.83% |
| 2025-12-03 | $88.59 | $86.75 | $1.84 | 858,649.0 | +3.12% |
| 2025-12-02 | $86.32 | $84.50 | $1.82 | 386,018.0 | +1.31% |
| 2025-12-01 | $85.69 | $84.62 | $1.07 | 462,900.0 | -1.11% |
| 2025-11-28 | $87.56 | $85.65 | $1.91 | 1,349,580.0 | -0.80% |
| 2025-11-26 | $87.36 | $85.41 | $1.95 | 366,408.0 | +0.58% |
| 2025-11-25 | $86.46 | $85.28 | $1.18 | 270,417.0 | +0.08% |
| 2025-11-24 | $87.44 | $85.26 | $2.18 | 274,562.0 | -4.30% |
| 2025-11-21 | $90.26 | $89.15 | $1.11 | 191,442.0 | -0.69% |
| 2025-11-20 | $93.49 | $89.82 | $3.67 | 241,630.0 | -0.24% |
| 2025-11-19 | $91.36 | $89.82 | $1.55 | 200,406.0 | -4.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $92.42 | $84.50 | $7.92 | 8,106,501.0 | +7.32% |
| 2025-11 | $98.51 | $85.26 | $13.25 | 4,991,407.0 | -13.35% |
| 2025-10 | $111.7 | $97.38 | $14.31 | 6,205,470.0 | -11.47% |
| 2025-09 | $112.0 | $94.73 | $17.23 | 20,364,316.0 | +18.55% |
| 2025-08 | $100.2 | $91.56 | $8.63 | 8,095,824.0 | -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 | 6,809,022.0 | +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% |
BAE Systems plc ADR 주식 (BAESY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $57.99 | $51.72 | $6.27 | 2,983,744.0 | +7.93% |
| 2023-11 | $55.46 | $52.66 | $2.80 | 5,447,618.0 | -1.69% |
| 2023-10 | $54.75 | $47.81 | $6.94 | 2,342,588.0 | +10.19% |
| 2023-09 | $53.66 | $49.33 | $4.33 | 5,673,454.0 | -4.48% |
| 2023-08 | $53.44 | $48.26 | $5.18 | 6,788,179.0 | +6.39% |
| 2023-07 | $49.01 | $46.19 | $2.82 | 3,259,415.0 | +1.46% |
| 2023-06 | $50.70 | $46.85 | $3.85 | 3,119,992.0 | +2.06% |
| 2023-05 | $52.73 | $46.55 | $6.18 | 9,198,787.0 | -9.36% |
| 2023-04 | $52.31 | $49.48 | $2.83 | 13,253,055.0 | +5.00% |
| 2023-03 | $49.72 | $43.68 | $6.04 | 3,082,988.0 | +12.32% |
| 2023-02 | $45.00 | $40.41 | $4.59 | 2,217,191.0 | +2.87% |
| 2023-01 | $43.44 | $40.31 | $3.13 | 3,851,669.0 | +1.39% |
4.76%
0.58%
자본화:
|
볼륨(24시간):