Get the Stockscreener App
105.20
2.76%
-2.99
BAE Systems plc ADR Stock (BAESY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 18, 2025 | $105.3 | $104.0 | $1.26 | 233,215.0 | +2.23% |
| Jul 17, 2025 | $103.1 | $101.6 | $1.45 | 198,601.0 | +1.74% |
| Jul 16, 2025 | $101.2 | $100.2 | $0.958 | 131,740.0 | -0.31% |
| Jul 15, 2025 | $102.2 | $101.2 | $0.95 | 171,427.0 | -1.69% |
| Jul 14, 2025 | $103.7 | $102.8 | $0.98 | 691,451.0 | -0.10% |
| Jul 11, 2025 | $103.4 | $102.8 | $0.65 | 230,185.0 | +0.49% |
| Jul 10, 2025 | $103.6 | $102.2 | $1.39 | 181,113.0 | -0.53% |
| Jul 09, 2025 | $103.4 | $101.6 | $1.75 | 147,931.0 | +0.65% |
| Jul 08, 2025 | $102.9 | $102.0 | $0.851 | 182,625.0 | -0.27% |
| Jul 07, 2025 | $103.3 | $102.2 | $1.10 | 234,714.0 | -0.52% |
| Jul 03, 2025 | $103.6 | $102.0 | $1.55 | 130,641.0 | +1.24% |
| Jul 02, 2025 | $102.2 | $99.77 | $2.47 | 282,224.0 | -1.41% |
| Jul 01, 2025 | $104.5 | $103.0 | $1.58 | 400,278.0 | -1.31% |
| Jun 30, 2025 | $105.1 | $103.3 | $1.74 | 291,816.0 | +1.93% |
| Jun 27, 2025 | $103.2 | $102.3 | $0.95 | 300,090.0 | -1.99% |
| Jun 26, 2025 | $105.2 | $103.4 | $1.83 | 371,522.0 | +4.59% |
| Jun 25, 2025 | $100.7 | $99.51 | $1.19 | 319,027.0 | +1.59% |
| Jun 24, 2025 | $100.4 | $98.25 | $2.17 | 268,454.0 | -3.48% |
| Jun 23, 2025 | $103.1 | $101.2 | $1.81 | 413,753.0 | -0.83% |
BAE Systems plc ADR Stock (BAESY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BAE Systems plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAESY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BAE Systems plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
BAE Systems plc ADR Stock (BAESY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $105.3 | $99.77 | $5.54 | 3,449,842.0 | +0.12% |
| Jun, 2025 | $109.8 | $98.25 | $11.57 | 8,194,970.0 | +2.21% |
| May, 2025 | $104.6 | $87.70 | $16.89 | 9,846,017.0 | +10.26% |
| Apr, 2025 | $96.00 | $76.01 | $19.99 | 11,848,594.0 | +13.38% |
| Mar, 2025 | $89.03 | $79.87 | $9.16 | 16,963,161.0 | +12.43% |
| Feb, 2025 | $73.75 | $58.11 | $15.64 | 14,380,499.0 | +20.32% |
| Jan, 2025 | $62.64 | $56.55 | $6.09 | 6,622,795.0 | +6.35% |
BAE Systems plc ADR Stock (BAESY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $64.24 | $56.19 | $8.05 | 3,911,634.0 | -8.20% |
| Nov, 2024 | $72.14 | $61.50 | $10.64 | 4,133,515.0 | -3.12% |
| Oct, 2024 | $69.88 | $64.09 | $5.79 | 3,558,284.0 | -2.86% |
| Sep, 2024 | $71.24 | $65.77 | $5.47 | 5,281,555.0 | -7.23% |
| Aug, 2024 | $72.59 | $63.90 | $8.69 | 2,015,713.0 | +7.15% |
| Jul, 2024 | $67.00 | $63.73 | $3.27 | 7,916,299.0 | -0.15% |
| Jun, 2024 | $72.81 | $66.69 | $6.12 | 4,660,607.0 | -7.08% |
| May, 2024 | $72.23 | $66.71 | $5.52 | 4,258,276.0 | +6.78% |
| Apr, 2024 | $70.49 | $64.28 | $6.21 | 11,051,475.0 | -2.86% |
| Mar, 2024 | $70.40 | $63.75 | $6.65 | 3,126,767.0 | +8.63% |
| Feb, 2024 | $64.74 | $59.80 | $4.94 | 6,064,266.0 | +5.45% |
| Jan, 2024 | $61.81 | $57.15 | $4.66 | 7,161,541.0 | +4.71% |
BAE Systems plc ADR Stock (BAESY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.99 | $51.72 | $6.27 | 2,983,744.0 | +7.93% |
| Nov, 2023 | $55.46 | $52.66 | $2.80 | 5,447,618.0 | -1.69% |
| Oct, 2023 | $54.75 | $47.81 | $6.94 | 2,342,588.0 | +10.19% |
| Sep, 2023 | $53.66 | $49.33 | $4.33 | 5,673,454.0 | -4.48% |
| Aug, 2023 | $53.44 | $48.26 | $5.18 | 6,788,179.0 | +6.39% |
| Jul, 2023 | $49.01 | $46.19 | $2.82 | 3,259,415.0 | +1.46% |
| Jun, 2023 | $50.70 | $46.85 | $3.85 | 3,119,992.0 | +2.06% |
| May, 2023 | $52.73 | $46.55 | $6.18 | 9,198,787.0 | -9.36% |
| Apr, 2023 | $52.31 | $49.48 | $2.83 | 13,253,055.0 | +5.00% |
| Mar, 2023 | $49.72 | $43.68 | $6.04 | 3,082,988.0 | +12.32% |
| Feb, 2023 | $45.00 | $40.41 | $4.59 | 2,217,191.0 | +2.87% |
| Jan, 2023 | $43.44 | $40.31 | $3.13 | 3,851,669.0 | +1.39% |
39.13%
2.30%
Cap:
|
Volume (24h):