Get the Stockscreener App
22.83
0.81%
0.183
After Hours:
22.79
-0.04
-0.18%
BAE Systems plc Stock (BAESF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $23.00 | $22.66 | $0.344 | 15,606.0 | +0.81% |
| Dec 10, 2025 | $22.89 | $22.39 | $0.50 | 26,375.0 | -1.17% |
| Dec 09, 2025 | $23.62 | $22.85 | $0.766 | 31,712.0 | +1.66% |
| Dec 08, 2025 | $23.87 | $22.35 | $1.52 | 12,505.0 | +1.30% |
| Dec 05, 2025 | $23.46 | $22.13 | $1.33 | 21,604.0 | -0.89% |
| Dec 04, 2025 | $23.09 | $22.37 | $0.7215 | 24,079.0 | +1.17% |
| Dec 03, 2025 | $22.19 | $21.68 | $0.51 | 50,216.0 | +4.08% |
| Dec 02, 2025 | $21.60 | $21.12 | $0.4826 | 20,768.0 | +0.76% |
| Dec 01, 2025 | $21.46 | $21.12 | $0.34 | 25,856.0 | -2.94% |
| Nov 28, 2025 | $22.13 | $21.70 | $0.432 | 13,197.0 | +0.23% |
| Nov 26, 2025 | $22.16 | $21.53 | $0.626 | 25,801.0 | +2.32% |
| Nov 25, 2025 | $22.02 | $21.21 | $0.814 | 63,579.0 | -0.44% |
| Nov 24, 2025 | $22.45 | $21.35 | $1.10 | 20,985.0 | -4.52% |
| Nov 21, 2025 | $22.95 | $22.25 | $0.70 | 14,284.0 | -0.92% |
| Nov 20, 2025 | $23.42 | $22.57 | $0.852 | 22,806.0 | -2.87% |
| Nov 19, 2025 | $23.43 | $22.48 | $0.954 | 24,604.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $23.87 | $21.12 | $2.75 | 228,721.0 | +4.72% |
| 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% |
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% |
4.76%
0.58%
Cap:
|
Volume (24h):