Get the Stockscreener App
29.17
5.67%
-1.754
After Hours:
24.77
-4.40
-15.08%
BAE Systems plc Stock (BAESF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 21, 2026 | $30.58 | $28.77 | $1.81 | 6,354.0 | -5.67% |
| Aug 14, 2026 | $30.92 | $30.56 | $0.366 | 11,387.0 | +0.96% |
| Aug 13, 2026 | $30.75 | $29.75 | $1.00 | 15,481.0 | +0.02% |
| Aug 12, 2026 | $30.74 | $30.36 | $0.38 | 20,213.0 | +2.32% |
| Aug 11, 2026 | $30.41 | $29.93 | $0.476 | 47,105.0 | -1.87% |
| Aug 10, 2026 | $30.65 | $30.17 | $0.48 | 43,515.0 | +1.67% |
| Aug 07, 2026 | $30.55 | $29.70 | $0.85 | 17,661.0 | -1.26% |
| Aug 06, 2026 | $30.80 | $29.32 | $1.48 | 7,005.0 | +1.34% |
| Aug 05, 2026 | $30.80 | $29.17 | $1.63 | 32,479.0 | -0.19% |
| Aug 04, 2026 | $30.60 | $29.20 | $1.40 | 21,668.0 | +3.04% |
| Aug 03, 2026 | $30.17 | $28.39 | $1.78 | 20,055.0 | +2.44% |
| Jul 31, 2026 | $28.46 | $27.78 | $0.682 | 25,977.0 | +2.81% |
| Jul 30, 2026 | $27.99 | $27.35 | $0.637 | 12,791.0 | +1.36% |
| Jul 29, 2026 | $27.42 | $26.75 | $0.67 | 7,521.0 | +2.06% |
| Jul 28, 2026 | $27.21 | $26.76 | $0.458 | 4,671.0 | -1.09% |
| Jul 27, 2026 | $28.27 | $26.35 | $1.92 | 21,065.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $30.92 | $28.39 | $2.53 | 242,923.0 | +2.50% |
| Jul, 2026 | $28.46 | $24.43 | $4.03 | 361,616.0 | +17.05% |
| Jun, 2026 | $27.36 | $22.98 | $4.38 | 911,799.0 | -10.97% |
| 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% |
1.31%
0.05%
Cap:
|
Volume (24h):