Get the Stockscreener App
26.91
0.58%
0.156
BAE Systems plc Stock (BAESF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $27.03 | $26.04 | $0.99 | 8,257.0 | -1.36% |
| May 22, 2026 | $28.20 | $26.42 | $1.78 | 38,939.0 | +1.22% |
| May 21, 2026 | $27.78 | $25.88 | $1.90 | 7,191.0 | +3.65% |
| May 20, 2026 | $27.26 | $25.47 | $1.79 | 12,610.0 | -0.96% |
| May 19, 2026 | $27.88 | $25.56 | $2.32 | 5,013.0 | -1.68% |
| May 18, 2026 | $26.81 | $25.25 | $1.56 | 59,834.0 | +2.73% |
| May 15, 2026 | $26.43 | $24.87 | $1.56 | 74,669.0 | -1.01% |
| May 14, 2026 | $27.23 | $25.70 | $1.53 | 26,050.0 | -0.89% |
| May 13, 2026 | $26.90 | $25.41 | $1.49 | 13,827.0 | -2.33% |
| May 12, 2026 | $26.98 | $25.66 | $1.32 | 16,283.0 | +0.88% |
| May 11, 2026 | $26.79 | $25.72 | $1.07 | 33,298.0 | -2.59% |
| May 08, 2026 | $28.55 | $26.24 | $2.31 | 10,877.0 | -3.73% |
| May 07, 2026 | $29.00 | $26.74 | $2.26 | 15,399.0 | -2.15% |
| May 06, 2026 | $29.00 | $27.91 | $1.09 | 18,100.0 | +2.81% |
| May 05, 2026 | $28.72 | $27.87 | $0.85 | 11,100.0 | -2.41% |
| May 04, 2026 | $28.64 | $27.08 | $1.56 | 11,315.0 | +1.74% |
| May 01, 2026 | $29.07 | $27.26 | $1.81 | 13,462.0 | -1.43% |
| Apr 30, 2026 | $28.56 | $27.48 | $1.08 | 13,626.0 | +3.63% |
| Apr 29, 2026 | $27.56 | $26.73 | $0.83 | 9,108.0 | -0.51% |
| Apr 28, 2026 | $27.70 | $27.29 | $0.408 | 13,684.0 | -1.16% |
BAE Systems plc Stock (BAESF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BAE Systems plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAESF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BAE Systems plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
BAE Systems plc Stock (BAESF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $29.07 | $24.87 | $4.20 | 376,224.0 | -7.60% |
| Apr, 2026 | $31.32 | $26.73 | $4.59 | 708,808.0 | -2.33% |
| Mar, 2026 | $32.21 | $27.00 | $5.21 | 570,390.0 | +12.10% |
| Feb, 2026 | $27.93 | $24.83 | $3.10 | 76,275.0 | -3.25% |
| Jan, 2026 | $29.60 | $23.12 | $6.48 | 1,006,102.0 | +16.04% |
BAE Systems plc Stock (BAESF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.99 | $21.12 | $2.87 | 518,227.0 | +5.09% |
| Nov, 2025 | $25.37 | $21.21 | $4.16 | 378,445.0 | -12.39% |
| Oct, 2025 | $29.37 | $24.25 | $5.12 | 782,655.0 | -10.13% |
| Sep, 2025 | $28.73 | $23.54 | $5.19 | 760,940.0 | +16.43% |
| Aug, 2025 | $26.32 | $22.84 | $3.48 | 374,491.0 | +0.11% |
| Jul, 2025 | $27.18 | $23.56 | $3.62 | 571,366.0 | -7.68% |
| Jun, 2025 | $28.39 | $24.47 | $3.92 | 692,067.0 | -1.15% |
| May, 2025 | $26.15 | $21.69 | $4.46 | 735,446.0 | +11.12% |
| Apr, 2025 | $25.05 | $18.92 | $6.13 | 1,108,928.0 | +16.06% |
| Mar, 2025 | $22.50 | $19.69 | $2.81 | 2,352,598.0 | +8.93% |
| Feb, 2025 | $18.53 | $14.53 | $4.00 | 1,038,974.0 | +22.72% |
| Jan, 2025 | $16.00 | $14.03 | $1.97 | 986,091.0 | +3.87% |
BAE Systems plc Stock (BAESF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.36 | $14.22 | $2.14 | 1,059,410.0 | -7.46% |
| Nov, 2024 | $18.00 | $15.42 | $2.58 | 362,724.0 | -3.49% |
| Oct, 2024 | $17.65 | $16.05 | $1.60 | 470,822.0 | -2.37% |
| Sep, 2024 | $18.18 | $16.34 | $1.84 | 222,533.0 | -8.10% |
| Aug, 2024 | $18.17 | $15.88 | $2.29 | 463,362.0 | +8.62% |
| Jul, 2024 | $17.05 | $15.83 | $1.22 | 161,094.0 | -1.82% |
| Jun, 2024 | $18.26 | $16.59 | $1.67 | 233,802.0 | -7.16% |
| May, 2024 | $18.10 | $16.25 | $1.85 | 538,128.0 | +8.92% |
| Apr, 2024 | $17.50 | $15.91 | $1.59 | 2,018,858.0 | -2.90% |
| Mar, 2024 | $17.61 | $15.79 | $1.81 | 590,062.0 | +8.40% |
| Feb, 2024 | $16.22 | $14.74 | $1.48 | 717,946.0 | +5.41% |
| Jan, 2024 | $15.54 | $14.15 | $1.39 | 2,703,390.0 | +6.83% |
0.45%
0.64%
Cap:
|
Volume (24h):