Get the Stockscreener App
25.77
1.58%
0.402
BAE SYSTEMS PLC ORD Stock (BAESF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $25.85 | $25.37 | $0.48 | 16,185.0 | +1.58% |
| Oct 14, 2026 | $25.65 | $24.80 | $0.852 | 12,499.0 | +1.27% |
| Oct 13, 2026 | $25.62 | $24.56 | $1.06 | 11,850.0 | +1.21% |
| Oct 12, 2026 | $25.67 | $24.75 | $0.916 | 10,896.0 | -0.18% |
| Oct 09, 2026 | $24.79 | $24.29 | $0.502 | 11,004.0 | +1.01% |
| Oct 08, 2026 | $24.82 | $24.15 | $0.6721 | 17,910.0 | +1.03% |
| Oct 07, 2026 | $24.90 | $24.03 | $0.874 | 550,101.0 | -2.43% |
| Oct 06, 2026 | $25.62 | $24.50 | $1.12 | 16,490.0 | -3.73% |
| Oct 05, 2026 | $25.88 | $25.37 | $0.5099 | 10,106.0 | +1.14% |
| Oct 02, 2026 | $25.88 | $25.50 | $0.384 | 24,108.0 | -0.03% |
| Oct 01, 2026 | $26.70 | $25.58 | $1.12 | 6,008.0 | -0.58% |
| Sep 30, 2026 | $27.12 | $25.73 | $1.39 | 51,696.0 | -0.83% |
| Sep 29, 2026 | $26.26 | $25.48 | $0.78 | 6,616.0 | -2.51% |
| Sep 28, 2026 | $26.64 | $25.94 | $0.70 | 8,818.0 | +0.54% |
| Sep 25, 2026 | $26.78 | $26.13 | $0.654 | 4,860.0 | -1.01% |
| Sep 24, 2026 | $28.10 | $26.25 | $1.86 | 5,382.0 | +1.79% |
| Sep 23, 2026 | $27.68 | $26.18 | $1.50 | 63,911.0 | -3.49% |
| Sep 22, 2026 | $28.09 | $26.53 | $1.55 | 7,818.0 | -2.61% |
| Sep 21, 2026 | $28.24 | $27.12 | $1.12 | 95,652.0 | +4.67% |
| Sep 18, 2026 | $28.29 | $26.70 | $1.59 | 7,835.0 | -1.55% |
| Sep 17, 2026 | $28.28 | $27.05 | $1.23 | 22,324.0 | -2.92% |
| Sep 16, 2026 | $28.31 | $27.00 | $1.31 | 4,965.0 | +0.95% |
BAE SYSTEMS PLC ORD Stock (BAESF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BAE SYSTEMS PLC ORD 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 ORD stock price history provides a foundation for understanding how the company's stock has evolved over time.
BAE SYSTEMS PLC ORD Stock (BAESF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $26.70 | $24.03 | $2.67 | 687,157.0 | +0.16% |
| Sep, 2026 | $28.55 | $25.40 | $3.15 | 417,221.0 | -7.15% |
| Aug, 2026 | $30.99 | $26.90 | $4.09 | 352,308.0 | -2.64% |
| 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 | 428,503.0 | -4.38% |
| Apr, 2026 | $31.32 | $26.73 | $4.59 | 708,808.0 | -2.33% |
| Mar, 2026 | $32.21 | $27.00 | $5.21 | 690,252.0 | +2.60% |
| Feb, 2026 | $30.00 | $24.83 | $5.17 | 529,728.0 | +5.71% |
| Jan, 2026 | $29.60 | $23.12 | $6.48 | 1,006,102.0 | +16.04% |
BAE SYSTEMS PLC ORD 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 | 723,929.0 | -10.13% |
| Sep, 2025 | $28.66 | $26.67 | $1.99 | 87,199.0 | +0.00% |
Cap:
|
Volume (24h):