Get the Stockscreener App
94.93
0.58%
0.55
BAE Systems plc ADR Stock (BAESY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $94.99 | $93.73 | $1.26 | 288,931.0 | +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% |
| May 08, 2025 | $94.47 | $92.95 | $1.52 | 282,994.0 | +1.61% |
| May 07, 2025 | $93.41 | $92.49 | $0.92 | 379,979.0 | -3.19% |
| May 06, 2025 | $95.87 | $95.00 | $0.865 | 447,623.0 | -1.93% |
| May 05, 2025 | $98.07 | $95.67 | $2.39 | 262,624.0 | +1.98% |
| May 02, 2025 | $96.26 | $94.93 | $1.33 | 254,467.0 | +2.48% |
| May 01, 2025 | $93.58 | $92.41 | $1.17 | 175,753.0 | +0.01% |
| Apr 30, 2025 | $93.73 | $92.14 | $1.59 | 471,679.0 | +0.05% |
| Apr 29, 2025 | $93.95 | $92.57 | $1.38 | 843,867.0 | +0.01% |
| Apr 28, 2025 | $93.17 | $90.51 | $2.66 | 493,522.0 | +2.13% |
| Apr 25, 2025 | $91.63 | $90.59 | $1.04 | 1,241,097.0 | -0.01% |
| Apr 24, 2025 | $91.55 | $89.45 | $2.10 | 1,100,878.0 | +1.20% |
| Apr 23, 2025 | $90.48 | $88.78 | $1.70 | 1,585,977.0 | -3.18% |
| Apr 22, 2025 | $93.16 | $92.14 | $1.02 | 539,381.0 | -0.40% |
| Apr 21, 2025 | $96.00 | $92.67 | $3.33 | 210,279.0 | -0.63% |
| Apr 17, 2025 | $94.41 | $92.09 | $2.32 | 381,279.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $98.07 | $87.70 | $10.37 | 4,240,776.0 | +1.82% |
| 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% |
0.78%
2.48%
Cap:
|
Volume (24h):