Get the Stockscreener App
105.55
2.44%
-2.64
After Hours:
105.57
0.02
+0.02%
BAE Systems plc ADR Stock (BAESY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $107.0 | $104.4 | $2.52 | 252,843.0 | -2.44% |
| Jun 04, 2025 | $108.6 | $105.4 | $3.19 | 1,004,691.0 | +0.77% |
| Jun 03, 2025 | $107.8 | $106.2 | $1.60 | 562,744.0 | +1.96% |
| Jun 02, 2025 | $106.5 | $103.2 | $3.27 | 570,758.0 | +2.43% |
| May 30, 2025 | $103.7 | $102.5 | $1.22 | 971,206.0 | -0.59% |
| May 29, 2025 | $103.7 | $102.2 | $1.44 | 688,540.0 | -1.07% |
| May 28, 2025 | $104.6 | $103.4 | $1.23 | 458,098.0 | +0.06% |
| May 27, 2025 | $104.5 | $103.0 | $1.49 | 354,668.0 | +4.39% |
| May 23, 2025 | $100.8 | $99.88 | $0.925 | 456,992.0 | -0.03% |
| May 22, 2025 | $100.4 | $98.76 | $1.63 | 918,215.0 | +2.53% |
| May 21, 2025 | $99.46 | $97.60 | $1.86 | 498,870.0 | +1.06% |
| May 20, 2025 | $96.92 | $95.99 | $0.93 | 431,265.0 | +1.06% |
| May 19, 2025 | $95.96 | $94.78 | $1.18 | 826,829.0 | +0.71% |
| May 16, 2025 | $94.99 | $93.73 | $1.26 | 289,489.0 | +0.58% |
| May 15, 2025 | $94.47 | $93.21 | $1.26 | 588,040.0 | +3.42% |
| May 14, 2025 | $91.51 | $90.79 | $0.722 | 340,947.0 | +2.17% |
| May 13, 2025 | $90.12 | $89.19 | $0.93 | 334,608.0 | +0.69% |
| May 12, 2025 | $88.81 | $87.70 | $1.12 | 229,265.0 | -1.99% |
| May 09, 2025 | $91.03 | $90.06 | $0.97 | 655,545.0 | -3.71% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $108.6 | $103.2 | $5.34 | 2,391,036.0 | +2.68% |
| 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% |
0.05%
0.33%
Cap:
|
Volume (24h):