Get the Stockscreener App
28.00
9.15%
-2.82
BAE Systems plc Stock (BAESF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 23, 2026 | $29.70 | $27.73 | $1.97 | 7,176.0 | -9.15% |
| Apr 17, 2026 | $31.30 | $30.34 | $0.9563 | 27,385.0 | +1.42% |
| Apr 16, 2026 | $30.58 | $29.76 | $0.822 | 8,417.0 | -1.18% |
| Apr 15, 2026 | $30.75 | $30.16 | $0.5859 | 12,030.0 | +0.65% |
| Apr 14, 2026 | $30.82 | $30.12 | $0.6998 | 25,652.0 | -0.38% |
| Apr 13, 2026 | $30.86 | $29.83 | $1.03 | 18,627.0 | +4.50% |
| Apr 10, 2026 | $31.00 | $28.86 | $2.14 | 31,585.0 | -4.29% |
| Apr 09, 2026 | $31.01 | $30.43 | $0.576 | 39,852.0 | -1.38% |
| Apr 08, 2026 | $31.19 | $30.47 | $0.72 | 17,321.0 | +3.29% |
| Apr 07, 2026 | $31.00 | $29.89 | $1.11 | 31,473.0 | -1.13% |
| Apr 06, 2026 | $31.07 | $30.12 | $0.954 | 8,380.0 | -0.12% |
| Apr 02, 2026 | $31.32 | $29.71 | $1.61 | 149,831.0 | -0.40% |
| Apr 01, 2026 | $31.18 | $30.10 | $1.08 | 146,215.0 | +4.65% |
| Mar 31, 2026 | $29.90 | $28.86 | $1.04 | 19,706.0 | +4.95% |
| Mar 30, 2026 | $28.41 | $27.45 | $0.9629 | 59,640.0 | +1.31% |
| Mar 27, 2026 | $29.69 | $27.00 | $2.69 | 27,044.0 | -8.64% |
| Mar 26, 2026 | $30.10 | $28.00 | $2.10 | 11,041.0 | +3.51% |
| Mar 25, 2026 | $29.45 | $28.65 | $0.80 | 58,358.0 | +3.12% |
| Mar 24, 2026 | $30.01 | $28.20 | $1.81 | 12,072.0 | -2.15% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $31.32 | $27.73 | $3.59 | 523,944.0 | -4.24% |
| 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% |
4.74%
2.47%
Cap:
|
Volume (24h):