26.10
price up icon0.27%   0.07
 
loading

BAE Systems plc Stock (BAESF) Price History

Date High Low High - Low Volume % Change
Jun 06, 2025 $27.65 $26.03 $1.62 55,017.0 +0.27%
May 30, 2025 $26.15 $25.44 $0.7088 105,049.0 +0.04%
May 29, 2025 $26.02 $25.40 $0.6195 16,263.0 +0.79%
May 28, 2025 $26.00 $25.61 $0.392 15,280.0 +1.20%
May 27, 2025 $25.88 $25.51 $0.373 30,853.0 +2.04%
May 23, 2025 $25.02 $24.77 $0.255 14,117.0 +0.44%
May 22, 2025 $24.90 $24.50 $0.40 27,050.0 +2.36%
May 21, 2025 $24.84 $24.19 $0.65 55,494.0 +0.49%
May 20, 2025 $24.20 $23.77 $0.43 56,592.0 -0.56%
May 19, 2025 $24.90 $23.57 $1.33 39,060.0 +1.38%
May 16, 2025 $24.83 $23.19 $1.64 52,517.0 +1.15%
May 15, 2025 $24.80 $23.04 $1.76 14,176.0 +6.12%
May 14, 2025 $22.89 $22.34 $0.55 6,879.0 -1.21%
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%

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
Jun, 2025 $27.65 $26.03 $1.62 55,017.0 +0.27%
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 $1.97 835,243.0 +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%
$20.40
price up icon 0.05%
$0.1495
price down icon 0.33%
$2.79
price up icon 5.48%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
Cap:     |  Volume (24h):