Get the Stockscreener App
22.14
14.06%
2.73
BAE Systems plc Stock (BAESF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 23, 2025 | $23.76 | $21.75 | $2.01 | 19,547.0 | +14.06% |
| Apr 04, 2025 | $21.50 | $19.31 | $2.19 | 41,794.0 | -8.87% |
| Apr 03, 2025 | $21.50 | $20.95 | $0.55 | 94,518.0 | +4.67% |
| Apr 02, 2025 | $21.50 | $20.06 | $1.44 | 66,219.0 | -0.29% |
| Apr 01, 2025 | $21.24 | $20.19 | $1.05 | 12,220.0 | +1.11% |
| Mar 31, 2025 | $20.30 | $20.00 | $0.30 | 17,085.0 | -0.21% |
| Mar 28, 2025 | $21.50 | $20.00 | $1.50 | 44,512.0 | -0.80% |
| Mar 27, 2025 | $21.78 | $20.37 | $1.41 | 25,129.0 | +0.89% |
| Mar 26, 2025 | $21.78 | $20.17 | $1.61 | 18,247.0 | -1.00% |
| Mar 25, 2025 | $21.94 | $20.26 | $1.68 | 16,947.0 | -0.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $23.76 | $19.31 | $4.45 | 234,298.0 | +9.69% |
| 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 | 977,204.0 | +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 | 502,160.0 | +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 | 590,024.0 | +8.40% |
| Feb, 2024 | $16.22 | $14.74 | $1.48 | 717,764.0 | +5.41% |
| Jan, 2024 | $15.54 | $14.15 | $1.39 | 2,703,385.0 | +6.83% |
BAE Systems plc Stock (BAESF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.41 | $12.85 | $1.56 | 275,262.0 | +4.12% |
| Nov, 2023 | $13.85 | $13.00 | $0.8455 | 156,741.0 | +0.26% |
| Oct, 2023 | $13.64 | $11.54 | $2.10 | 214,177.0 | +10.31% |
| Sep, 2023 | $13.32 | $12.16 | $1.16 | 296,650.0 | -5.36% |
| Aug, 2023 | $13.18 | $11.90 | $1.28 | 412,592.0 | +7.80% |
| Jul, 2023 | $12.16 | $11.35 | $0.8085 | 276,061.0 | +1.36% |
| Jun, 2023 | $12.44 | $11.50 | $0.936 | 202,632.0 | +2.31% |
| May, 2023 | $12.95 | $11.37 | $1.58 | 357,665.0 | -9.91% |
| Apr, 2023 | $12.97 | $12.11 | $0.86 | 375,127.0 | +4.59% |
| Mar, 2023 | $12.33 | $10.78 | $1.55 | 472,295.0 | +12.49% |
| Feb, 2023 | $11.13 | $10.00 | $1.13 | 249,987.0 | +3.29% |
| Jan, 2023 | $10.80 | $9.85 | $0.95 | 252,429.0 | +1.45% |
2.04%
0.70%
Cap:
|
Volume (24h):