Get the Stockscreener App
104.21
0.25%
-0.272
BAE Systems plc ADR Stock (BAESY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2026 | $104.5 | $101.9 | $2.58 | 264,538.0 | -0.33% |
| May 12, 2026 | $104.8 | $103.1 | $1.72 | 233,650.0 | +0.37% |
| May 11, 2026 | $105.3 | $102.9 | $2.44 | 207,464.0 | -1.89% |
| May 08, 2026 | $107.5 | $105.5 | $1.92 | 204,231.0 | -1.68% |
| May 07, 2026 | $109.8 | $107.2 | $2.61 | 270,053.0 | -4.80% |
| May 06, 2026 | $114.4 | $112.6 | $1.82 | 211,667.0 | +0.50% |
| May 05, 2026 | $113.2 | $111.3 | $1.84 | 146,927.0 | +3.17% |
| May 04, 2026 | $113.2 | $108.5 | $4.70 | 151,671.0 | -2.00% |
| May 01, 2026 | $112.1 | $110.4 | $1.72 | 125,706.0 | -0.10% |
| Apr 30, 2026 | $112.1 | $110.4 | $1.64 | 262,469.0 | +3.35% |
| Apr 29, 2026 | $109.1 | $107.9 | $1.25 | 173,708.0 | -2.16% |
| Apr 28, 2026 | $111.1 | $109.9 | $1.25 | 171,134.0 | -0.50% |
| Apr 27, 2026 | $111.5 | $109.5 | $1.93 | 311,839.0 | +0.92% |
| Apr 24, 2026 | $110.7 | $109.0 | $1.71 | 269,348.0 | -2.60% |
| Apr 23, 2026 | $114.6 | $111.8 | $2.76 | 152,329.0 | -1.64% |
| Apr 22, 2026 | $116.5 | $114.0 | $2.54 | 164,477.0 | -1.09% |
| Apr 21, 2026 | $118.2 | $115.9 | $2.38 | 213,354.0 | -5.07% |
| Apr 20, 2026 | $122.6 | $120.7 | $1.93 | 172,932.0 | -0.81% |
| Apr 17, 2026 | $125.3 | $122.2 | $3.14 | 217,529.0 | +2.36% |
| Apr 16, 2026 | $122.3 | $119.9 | $2.39 | 158,714.0 | -1.71% |
| Apr 15, 2026 | $123.1 | $122.2 | $0.91 | 114,023.0 | +0.70% |
| Apr 14, 2026 | $122.1 | $120.9 | $1.22 | 257,150.0 | -0.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $114.4 | $101.9 | $12.49 | 1,815,907.0 | -6.74% |
| Apr, 2026 | $125.3 | $107.9 | $17.46 | 4,297,538.0 | -4.15% |
| Mar, 2026 | $126.0 | $109.3 | $16.67 | 6,883,901.0 | -0.94% |
| Feb, 2026 | $119.0 | $99.38 | $19.57 | 9,340,778.0 | +8.21% |
| Jan, 2026 | $114.9 | $94.32 | $20.58 | 17,480,267.0 | +17.01% |
BAE Systems plc ADR Stock (BAESY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $95.00 | $84.50 | $10.50 | 15,761,555.0 | +9.16% |
| Nov, 2025 | $98.51 | $85.26 | $13.25 | 4,991,407.0 | -13.35% |
| Oct, 2025 | $111.7 | $97.38 | $14.31 | 5,131,186.0 | -11.47% |
| Sep, 2025 | $112.0 | $94.73 | $17.23 | 10,182,158.0 | +18.55% |
| Aug, 2025 | $100.2 | $91.56 | $8.63 | 6,154,902.0 | -1.44% |
| Jul, 2025 | $105.3 | $94.48 | $10.83 | 5,060,406.0 | -9.00% |
| 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 | 6,687,966.0 | +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% |
21.18%
0.69%
Cap:
|
Volume (24h):