Other US listings · BAESY · stock
Bae Systems PLC /Fi/ (BAESY) stock price history
Every Other US listings trading session of Bae Systems PLC /Fi/ from Oct 23, 2003 to Jul 17, 2026: 5,718 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAESY adjusted close, 2003 to 2026
- $123.03
- All time high, 2026
- $124.64
- 52 week high, $83.59 low
- 5,718
- Daily sessions since 2003
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
BAESY key facts
- Bae Systems PLC /Fi/ (BAESY) closed at $100.99 on Jul 17, 2026 on Other US listings.
- BAESY's all time high close is $123.03, set on Mar 17, 2026; its all time low close is $5.06 on Dec 10, 2003.
- BAESY's 52 week range is $83.59 to $124.64.
- BAESY returned -0.1% over the year to Jul 17, 2026 and +284.8% over five years.
- Over ten years BAESY returned +382%, +17.0% a year compounded.
- BAESY's deepest drawdown was -57.8% from Nov 8, 2007 to Nov 20, 2008.
- DataCedar holds 5,718 daily sessions of BAESY history from Oct 23, 2003, adjusted for splits and dividends, served by the API under a key.
BAESY price chart, 2003 to 2026
BAESY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | -17.2% |
| 6 months | -10.0% |
| Year to date | +9.1% |
| 1 year | -0.1% |
| 3 years | +120.5% |
| 5 years | +284.8% |
| 10 years | +381.8% |
| Since Oct 23, 2003 | +1,880% |
| Compound annual growth, 22.7 years | +14.0% |
BAESY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $123.03 on Mar 17, 2026
- All time low close
- $5.06 on Dec 10, 2003
- 52 week high
- $124.64 on Mar 18, 2026
- 52 week low
- $83.59 on Dec 2, 2025
- Deepest drawdown
- -57.8% from Nov 8, 2007 to Nov 20, 2008, recovered Jan 22, 2015
- Best single session
- +18.6% on Mar 3, 2025
- Worst single session
- -14.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 32.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2003
- 19.8×
- Best calendar year
- 2025, +66%
- Worst calendar year
- 2008, -42%
BAESY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Oct 23, 2003; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $93.49 | $124.64 | $93.31 | $100.99 | +9.9% | 56.1M | 135 |
| 2025 | $55.55 | $109.97 | $54.92 | $91.88 | +65.5% | 113.9M | 250 |
| 2024 | $54.51 | $70.06 | $54.21 | $55.51 | +1.2% | 63.2M | 252 |
| 2023 | $38.77 | $55.01 | $37.23 | $54.84 | +40.9% | 60.4M | 250 |
| 2022 | $26.58 | $39.63 | $26.28 | $38.93 | +46.4% | 70.8M | 251 |
| 2021 | $23.76 | $29.65 | $21.71 | $26.59 | +14.6% | 70.3M | 252 |
| 2020 | $24.79 | $28.34 | $16.23 | $23.21 | -6.1% | 64M | 253 |
| 2019 | $18.76 | $25.77 | $17.95 | $24.71 | +31.4% | 70.6M | 252 |
| 2018 | $24.22 | $28.78 | $18.03 | $18.81 | -22.1% | 67.4M | 251 |
| 2017 | $21.67 | $26.89 | $21.40 | $24.13 | +11.0% | 34.7M | 251 |
| 2016 | $20.93 | $23.10 | $18.05 | $21.73 | +2.7% | 25.5M | 252 |
| 2015 | $19.98 | $23.16 | $18.37 | $21.17 | +5.5% | 34.2M | 252 |
| 2014 | $18.82 | $20.96 | $16.82 | $20.06 | +4.7% | 32.7M | 252 |
| 2013 | $14.27 | $19.63 | $12.69 | $19.17 | +37.8% | 21.9M | 252 |
| 2012 | $10.62 | $14.43 | $9.92 | $13.91 | +34.0% | 23.1M | 250 |
| 2011 | $11.57 | $12.86 | $8.83 | $10.38 | -10.2% | 28.4M | 252 |
| 2010 | $12.36 | $12.91 | $9.74 | $11.56 | -5.9% | 42.4M | 252 |
| 2009 | $11.04 | $12.42 | $9.17 | $12.28 | +8.7% | 39.4M | 252 |
| 2008 | $18.84 | $20.01 | $8.91 | $11.30 | -42.1% | 48.8M | 253 |
| 2007 | $16.43 | $21.36 | $14.14 | $19.50 | +20.3% | 31.3M | 251 |
| 2006 | $12.48 | $16.33 | $10.31 | $16.21 | +30.9% | 15.7M | 251 |
| 2005 | $7.86 | $12.64 | $7.50 | $12.38 | +54.5% | 19.9M | 252 |
| 2004 | $5.46 | $9.03 | $5.16 | $8.02 | +49.3% | 21.5M | 252 |
| 2003 | $5.10 | $5.72 | $4.88 | $5.37 | n/a | 5M | 48 |
BAESY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $100.99 | +3.1% |
| June 2026 | $97.95 | -10.4% |
| May 2026 | $109.31 | -2.1% |
| April 2026 | $111.66 | -3.1% |
| March 2026 | $115.25 | +0.4% |
| February 2026 | $114.75 | +6.7% |
| January 2026 | $107.51 | +17.0% |
| December 2025 | $91.88 | +8.4% |
| November 2025 | $84.79 | -13.3% |
| October 2025 | $97.85 | -10.8% |
| September 2025 | $109.73 | +18.5% |
| August 2025 | $92.56 | -1.4% |
About the BAESY data
Daily bars. 5,718 sessions from Oct 23, 2003 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BAESY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BAESY share price history
