Get the Stockscreener App
23.34
3.11%
0.704
BAE Systems plc Stock (BAESF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $24.80 | $23.04 | $1.76 | 8,329.0 | +2.66% |
| May 13, 2025 | $24.00 | $22.07 | $1.93 | 28,659.0 | +2.88% |
| May 12, 2025 | $23.00 | $21.69 | $1.31 | 29,221.0 | -4.22% |
| May 09, 2025 | $23.63 | $22.27 | $1.36 | 128,264.0 | -0.62% |
| May 08, 2025 | $24.57 | $23.03 | $1.54 | 27,544.0 | +0.32% |
| May 07, 2025 | $24.56 | $22.99 | $1.57 | 18,338.0 | -2.43% |
| May 06, 2025 | $25.65 | $23.45 | $2.20 | 24,615.0 | -2.12% |
| May 05, 2025 | $25.75 | $23.20 | $2.55 | 10,974.0 | +2.83% |
| May 02, 2025 | $25.00 | $23.46 | $1.54 | 14,184.0 | +2.71% |
| May 01, 2025 | $24.00 | $22.57 | $1.43 | 20,317.0 | -2.50% |
| Apr 30, 2025 | $25.05 | $23.02 | $2.03 | 19,637.0 | +1.19% |
| Apr 29, 2025 | $23.80 | $23.03 | $0.77 | 44,889.0 | +2.21% |
| Apr 28, 2025 | $24.21 | $22.36 | $1.85 | 10,585.0 | +0.31% |
| Apr 25, 2025 | $22.66 | $22.30 | $0.36 | 7,543.0 | +0.58% |
| Apr 24, 2025 | $23.54 | $22.14 | $1.40 | 34,577.0 | +1.40% |
| Apr 23, 2025 | $23.76 | $21.75 | $2.01 | 19,947.0 | -2.81% |
| Apr 22, 2025 | $24.39 | $22.75 | $1.64 | 28,267.0 | -0.13% |
| Apr 21, 2025 | $24.00 | $22.65 | $1.35 | 15,860.0 | +0.62% |
| Apr 17, 2025 | $24.60 | $22.62 | $1.98 | 20,112.0 | -3.58% |
| Apr 16, 2025 | $24.20 | $23.05 | $1.15 | 65,391.0 | +1.65% |
| Apr 15, 2025 | $23.39 | $22.76 | $0.625 | 40,699.0 | +3.03% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $25.75 | $21.69 | $4.06 | 310,445.0 | -0.81% |
| 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 | 835,243.0 | +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% |
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% |
0.65%
9.84%
Cap:
|
Volume (24h):