Get the Stockscreener App
24.50
6.61%
-1.7325
After Hours:
28.89
4.3925
+17.93%
BAE Systems plc Stock (BAESF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $25.50 | $24.00 | $1.50 | 62,184.0 | -6.61% |
| Jun 11, 2026 | $26.42 | $25.88 | $0.54 | 59,123.0 | +2.06% |
| Jun 10, 2026 | $26.60 | $25.70 | $0.90 | 32,893.0 | +0.08% |
| Jun 09, 2026 | $26.42 | $25.57 | $0.852 | 34,871.0 | -1.36% |
| Jun 08, 2026 | $26.53 | $25.68 | $0.85 | 23,738.0 | +1.88% |
| Jun 05, 2026 | $26.43 | $25.48 | $0.95 | 100,501.0 | -0.92% |
| Jun 04, 2026 | $26.50 | $25.63 | $0.872 | 133,713.0 | +1.06% |
| Jun 03, 2026 | $26.52 | $25.52 | $0.995 | 99,038.0 | -3.11% |
| Jun 02, 2026 | $26.75 | $25.62 | $1.13 | 5,602.0 | -1.83% |
| Jun 01, 2026 | $27.36 | $26.04 | $1.32 | 15,559.0 | -1.75% |
| May 29, 2026 | $27.50 | $27.23 | $0.269 | 28,845.0 | +0.79% |
| May 28, 2026 | $27.13 | $26.46 | $0.67 | 5,758.0 | +1.78% |
| May 27, 2026 | $27.02 | $26.12 | $0.898 | 17,326.0 | +0.26% |
| May 26, 2026 | $27.03 | $26.04 | $0.99 | 8,820.0 | -0.76% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $27.36 | $24.00 | $3.36 | 567,222.0 | -10.29% |
| May, 2026 | $29.07 | $24.87 | $4.20 | 428,716.0 | -4.38% |
| 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% |
2.15%
3.68%
Cap:
|
Volume (24h):