BAE Systems PLC (BAESF) stock
BAESFOTCFiscal year ends December 31Also trades as BAESY
$25.76−0.70 (-2.64%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
BAE Systems share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.76
-2.64% on the day
52-week range
$21.12 – $32.21
-20.0% from the high
Change over 52 weeks
+3.2%
From $24.95 on Oct 17, 2025
Average volume
25,722
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $26.36 | $26.67 | $25.76 | $25.76 | -2.64% | 7,030 |
| Oct 16, 2026 | $26.42 | $26.61 | $26.05 | $26.45 | +2.65% | 16,589 |
| Oct 15, 2026 | $25.37 | $25.85 | $25.37 | $25.77 | +1.58% | 16,428 |
| Oct 14, 2026 | $25.00 | $25.65 | $24.80 | $25.37 | +1.27% | 12,499 |
| Oct 13, 2026 | $24.83 | $25.62 | $24.56 | $25.05 | +1.21% | 11,883 |
| Oct 12, 2026 | $25.00 | $25.67 | $24.75 | $24.75 | -0.18% | 11,603 |
| Oct 9, 2026 | $24.35 | $24.79 | $24.29 | $24.79 | +1.01% | 11,004 |
| Oct 8, 2026 | $24.15 | $24.82 | $24.15 | $24.55 | +1.03% | 19,511 |
| Oct 7, 2026 | $24.50 | $24.90 | $24.03 | $24.30 | -2.43% | 550,795 |
| Oct 6, 2026 | $24.90 | $25.62 | $24.50 | $24.90 | -3.73% | 18,231 |
| Oct 5, 2026 | $25.59 | $25.88 | $25.37 | $25.86 | +1.14% | 10,687 |
| Oct 2, 2026 | $25.61 | $25.88 | $25.50 | $25.57 | -0.03% | 24,108 |
| Oct 1, 2026 | $25.74 | $26.70 | $25.58 | $25.58 | -0.58% | 6,372 |
| Sep 30, 2026 | $25.82 | $27.12 | $25.73 | $25.73 | -0.83% | 52,125 |
| Sep 29, 2026 | $26.26 | $26.26 | $25.48 | $25.94 | -2.51% | 6,616 |
| Sep 28, 2026 | $25.94 | $26.64 | $25.94 | $26.61 | +0.54% | 9,242 |
| Sep 25, 2026 | $26.13 | $26.78 | $26.13 | $26.47 | -1.01% | 5,220 |
| Sep 24, 2026 | $26.32 | $28.10 | $26.25 | $26.74 | +1.79% | 5,382 |
| Sep 23, 2026 | $26.59 | $27.68 | $26.18 | $26.27 | -3.49% | 63,911 |
| Sep 22, 2026 | $28.09 | $28.09 | $26.53 | $27.22 | -2.61% | 7,818 |
| Sep 21, 2026 | $27.75 | $28.24 | $27.12 | $27.95 | +4.67% | 95,652 |
| Sep 18, 2026 | $27.21 | $28.29 | $26.70 | $26.70 | -1.55% | 7,835 |
| Sep 17, 2026 | $27.22 | $28.28 | $27.05 | $27.13 | -2.92% | 22,324 |
| Sep 16, 2026 | $28.26 | $28.31 | $27.00 | $27.94 | +0.95% | 4,965 |
| Sep 15, 2026 | $27.75 | $27.75 | $26.39 | $27.68 | +2.62% | 33,210 |
| Sep 14, 2026 | $26.01 | $27.49 | $25.94 | $26.97 | +4.75% | 6,558 |
| Sep 11, 2026 | $26.55 | $27.30 | $25.40 | $25.75 | -1.57% | 11,452 |
| Sep 10, 2026 | $25.99 | $26.32 | $25.59 | $26.16 | +0.47% | 21,018 |
| Sep 9, 2026 | $25.80 | $27.68 | $25.54 | $26.04 | -0.84% | 10,004 |
| Sep 8, 2026 | $26.31 | $27.44 | $26.25 | $26.26 | -0.72% | 9,452 |
| Sep 4, 2026 | $28.14 | $28.14 | $26.31 | $26.45 | -1.93% | 12,018 |
| Sep 3, 2026 | $26.85 | $28.19 | $26.70 | $26.97 | +0.26% | 3,945 |
| Sep 2, 2026 | $26.85 | $28.55 | $26.77 | $26.90 | -3.92% | 9,061 |
| Sep 1, 2026 | $27.44 | $28.00 | $26.94 | $28.00 | +1.05% | 20,626 |
| Aug 31, 2026 | $29.19 | $29.19 | $26.90 | $27.71 | -0.83% | 7,336 |
| Aug 28, 2026 | $29.28 | $29.28 | $27.44 | $27.94 | -5.12% | 6,546 |
| Aug 27, 2026 | $29.45 | $29.48 | $28.33 | $29.45 | +0.12% | 9,491 |
| Aug 26, 2026 | $30.09 | $30.09 | $28.38 | $29.41 | +0.78% | 10,069 |
| Aug 25, 2026 | $29.46 | $29.99 | $28.69 | $29.19 | +0.67% | 8,104 |
| Aug 24, 2026 | $29.02 | $29.02 | $28.61 | $28.99 | -0.62% | 12,073 |
| Aug 21, 2026 | $30.58 | $30.58 | $28.77 | $29.17 | -0.41% | 6,380 |
| Aug 20, 2026 | $29.43 | $30.37 | $28.99 | $29.29 | +0.14% | 14,892 |
| Aug 19, 2026 | $29.30 | $30.59 | $28.92 | $29.25 | -4.79% | 13,841 |
| Aug 18, 2026 | $30.72 | $30.74 | $30.03 | $30.72 | +0.64% | 7,986 |
| Aug 17, 2026 | $30.56 | $30.99 | $30.15 | $30.53 | -1.29% | 19,021 |
| Aug 14, 2026 | $30.85 | $30.92 | $30.56 | $30.92 | +0.96% | 11,387 |
| Aug 13, 2026 | $30.70 | $30.75 | $29.75 | $30.63 | +0.02% | 15,481 |
| Aug 12, 2026 | $30.61 | $30.74 | $30.36 | $30.63 | +2.32% | 20,213 |
| Aug 11, 2026 | $30.32 | $30.41 | $29.93 | $29.93 | -1.87% | 47,105 |
| Aug 10, 2026 | $30.30 | $30.65 | $30.17 | $30.50 | +1.67% | 43,515 |
| Aug 7, 2026 | $29.94 | $30.55 | $29.70 | $30.00 | -1.26% | 17,661 |
| Aug 6, 2026 | $30.33 | $30.80 | $29.32 | $30.38 | +1.34% | 7,005 |
| Aug 5, 2026 | $29.34 | $30.80 | $29.17 | $29.98 | -0.19% | 32,479 |
| Aug 4, 2026 | $29.85 | $30.60 | $29.20 | $30.04 | +3.04% | 21,668 |
| Aug 3, 2026 | $29.00 | $30.17 | $28.39 | $29.15 | +2.44% | 20,055 |
| Jul 31, 2026 | $27.79 | $28.46 | $27.78 | $28.46 | +2.81% | 25,977 |
| Jul 30, 2026 | $27.42 | $27.99 | $27.35 | $27.68 | +1.36% | 12,791 |
| Jul 29, 2026 | $26.90 | $27.42 | $26.75 | $27.31 | +2.06% | 7,521 |
| Jul 28, 2026 | $26.97 | $27.21 | $26.76 | $26.76 | -1.09% | 4,671 |
| Jul 27, 2026 | $28.27 | $28.27 | $26.35 | $27.05 | +0.26% | 21,065 |
| Jul 24, 2026 | $26.33 | $27.20 | $26.20 | $26.98 | +3.07% | 11,555 |
| Jul 23, 2026 | $26.77 | $27.40 | $26.18 | $26.18 | +0.96% | 9,122 |
| Jul 22, 2026 | $27.06 | $27.40 | $25.56 | $25.93 | -0.28% | 10,797 |
| Jul 21, 2026 | $25.21 | $26.51 | $25.21 | $26.00 | +2.97% | 10,041 |
| Jul 20, 2026 | $25.28 | $25.44 | $25.00 | $25.25 | -0.59% | 18,354 |
| Jul 17, 2026 | $24.85 | $26.93 | $24.75 | $25.40 | +1.07% | 28,703 |
| Jul 16, 2026 | $25.98 | $25.98 | $24.58 | $25.13 | +2.77% | 24,831 |
| Jul 15, 2026 | $24.97 | $25.40 | $24.45 | $24.45 | -1.50% | 11,598 |
| Jul 14, 2026 | $25.50 | $26.42 | $24.63 | $24.82 | -0.06% | 15,161 |
| Jul 13, 2026 | $24.84 | $25.39 | $24.43 | $24.84 | -2.52% | 25,704 |
| Jul 10, 2026 | $26.09 | $26.10 | $24.81 | $25.48 | -1.19% | 13,655 |
| Jul 9, 2026 | $26.56 | $26.56 | $25.13 | $25.79 | -0.60% | 7,058 |
| Jul 8, 2026 | $27.13 | $27.25 | $25.87 | $25.95 | -1.83% | 24,994 |
| Jul 7, 2026 | $26.97 | $27.28 | $26.23 | $26.43 | -2.94% | 10,418 |
| Jul 6, 2026 | $28.45 | $28.45 | $26.68 | $27.23 | +3.33% | 26,350 |
| Jul 2, 2026 | $27.67 | $27.67 | $26.11 | $26.35 | +5.05% | 18,013 |
| Jul 1, 2026 | $25.12 | $26.33 | $24.77 | $25.09 | +3.18% | 23,237 |
| Jun 30, 2026 | $24.01 | $26.02 | $24.01 | $24.31 | +1.43% | 28,118 |
| Jun 29, 2026 | $25.58 | $25.62 | $23.75 | $23.97 | +1.48% | 16,322 |
| Jun 26, 2026 | $22.98 | $25.32 | $22.98 | $23.62 | -1.62% | 45,717 |
| Jun 25, 2026 | $25.01 | $25.01 | $23.47 | $24.01 | -2.47% | 19,221 |
| Jun 24, 2026 | $24.17 | $24.80 | $23.76 | $24.62 | -0.32% | 12,834 |
| Jun 23, 2026 | $23.94 | $25.55 | $23.94 | $24.70 | +4.12% | 15,157 |
| Jun 22, 2026 | $24.76 | $25.45 | $23.72 | $23.72 | -3.17% | 31,317 |
| Jun 18, 2026 | $24.06 | $25.50 | $24.00 | $24.50 | -0.98% | 62,284 |
| Jun 17, 2026 | $25.59 | $25.59 | $24.65 | $24.74 | -2.07% | 13,065 |
| Jun 16, 2026 | $24.58 | $26.18 | $24.56 | $25.26 | +3.63% | 9,588 |
| Jun 15, 2026 | $25.00 | $26.39 | $24.11 | $24.38 | -6.23% | 122,517 |
| Jun 12, 2026 | $26.50 | $26.50 | $25.40 | $26.00 | -0.88% | 30,621 |
| Jun 11, 2026 | $26.00 | $26.42 | $25.88 | $26.23 | +2.06% | 59,123 |
| Jun 10, 2026 | $26.50 | $26.60 | $25.70 | $25.70 | +0.08% | 32,893 |
| Jun 9, 2026 | $26.06 | $26.42 | $25.57 | $25.68 | -1.36% | 34,871 |
| Jun 8, 2026 | $26.53 | $26.53 | $25.68 | $26.04 | +1.88% | 23,738 |
| Jun 5, 2026 | $25.95 | $26.43 | $25.48 | $25.55 | -0.92% | 100,501 |
| Jun 4, 2026 | $25.70 | $26.50 | $25.63 | $25.79 | +1.06% | 133,713 |
| Jun 3, 2026 | $26.52 | $26.52 | $25.52 | $25.52 | -3.11% | 99,038 |
| Jun 2, 2026 | $25.83 | $26.75 | $25.62 | $26.34 | -1.83% | 5,602 |
| Jun 1, 2026 | $26.10 | $27.36 | $26.04 | $26.83 | -1.75% | 15,559 |
| May 29, 2026 | $27.23 | $27.50 | $27.23 | $27.31 | +0.79% | 28,845 |
| May 28, 2026 | $26.56 | $27.13 | $26.46 | $27.09 | +1.78% | 5,758 |
| May 27, 2026 | $26.59 | $27.02 | $26.12 | $26.62 | +0.26% | 17,326 |
| May 26, 2026 | $26.12 | $27.03 | $26.04 | $26.55 | -0.76% | 8,820 |
| May 22, 2026 | $28.20 | $28.20 | $26.42 | $26.75 | +1.22% | 38,939 |
| May 21, 2026 | $25.88 | $27.78 | $25.88 | $26.43 | +3.65% | 7,191 |
| May 20, 2026 | $27.26 | $27.26 | $25.47 | $25.50 | -0.96% | 12,610 |
| May 19, 2026 | $27.88 | $27.88 | $25.56 | $25.75 | -1.68% | 5,013 |
| May 18, 2026 | $26.01 | $26.81 | $25.25 | $26.19 | +2.73% | 59,834 |
| May 15, 2026 | $25.00 | $26.43 | $24.87 | $25.49 | -1.01% | 74,669 |
| May 14, 2026 | $26.42 | $27.23 | $25.70 | $25.75 | -0.89% | 26,050 |
| May 13, 2026 | $25.41 | $26.90 | $25.41 | $25.98 | -2.33% | 13,814 |
| May 12, 2026 | $26.66 | $26.98 | $25.66 | $26.60 | +0.88% | 16,083 |
| May 11, 2026 | $26.10 | $26.79 | $25.72 | $26.37 | -2.59% | 33,298 |
| May 8, 2026 | $26.57 | $28.55 | $26.24 | $27.07 | -3.73% | 10,877 |
| May 7, 2026 | $27.20 | $29.00 | $26.74 | $28.12 | -2.15% | 15,399 |
| May 6, 2026 | $27.91 | $29.00 | $27.91 | $28.73 | +2.81% | 18,100 |
| May 5, 2026 | $28.00 | $28.72 | $27.87 | $27.95 | -2.41% | 11,100 |
| May 4, 2026 | $28.03 | $28.64 | $27.08 | $28.64 | +1.74% | 11,315 |
| May 1, 2026 | $27.56 | $29.07 | $27.26 | $28.15 | -1.43% | 13,462 |
| Apr 30, 2026 | $27.50 | $28.56 | $27.48 | $28.56 | +3.63% | 13,626 |
| Apr 29, 2026 | $26.73 | $27.56 | $26.73 | $27.56 | -0.51% | 9,108 |
| Apr 28, 2026 | $27.61 | $27.70 | $27.29 | $27.70 | -1.16% | 13,684 |
| Apr 27, 2026 | $28.35 | $29.45 | $27.27 | $28.03 | -1.63% | 21,222 |
| Apr 24, 2026 | $27.65 | $28.71 | $27.30 | $28.49 | +3.02% | 7,331 |
| Apr 23, 2026 | $28.62 | $29.70 | $27.63 | $27.66 | -3.39% | 10,534 |
| Apr 22, 2026 | $28.98 | $30.59 | $28.26 | $28.63 | -1.23% | 13,521 |
| Apr 21, 2026 | $30.00 | $30.75 | $28.78 | $28.98 | -4.90% | 95,378 |
| Apr 20, 2026 | $30.45 | $31.07 | $30.10 | $30.48 | -1.12% | 7,636 |
| Apr 17, 2026 | $30.80 | $31.30 | $30.34 | $30.82 | +1.42% | 27,385 |
| Apr 16, 2026 | $30.50 | $30.58 | $29.76 | $30.39 | -1.18% | 8,417 |
| Apr 15, 2026 | $30.75 | $30.75 | $30.16 | $30.75 | +0.65% | 12,030 |
| Apr 14, 2026 | $30.57 | $30.82 | $30.12 | $30.55 | -0.38% | 25,652 |
| Apr 13, 2026 | $30.33 | $30.86 | $29.83 | $30.67 | +4.50% | 18,627 |
| Apr 10, 2026 | $29.90 | $31.00 | $28.86 | $29.35 | -4.29% | 31,585 |
| Apr 9, 2026 | $31.00 | $31.01 | $30.43 | $30.66 | -1.38% | 39,852 |
| Apr 8, 2026 | $30.66 | $31.19 | $30.47 | $31.09 | +3.29% | 17,321 |
| Apr 7, 2026 | $30.00 | $31.00 | $29.89 | $30.10 | -1.13% | 31,473 |
| Apr 6, 2026 | $30.71 | $31.07 | $30.12 | $30.44 | -0.12% | 8,380 |
| Apr 2, 2026 | $29.71 | $31.32 | $29.71 | $30.48 | -0.40% | 149,831 |
| Apr 1, 2026 | $30.10 | $31.18 | $30.10 | $30.60 | +4.65% | 146,215 |
| Mar 31, 2026 | $29.00 | $29.90 | $28.86 | $29.24 | +4.95% | 19,706 |
| Mar 30, 2026 | $27.79 | $28.41 | $27.45 | $27.86 | +1.31% | 59,640 |
| Mar 27, 2026 | $29.69 | $29.69 | $27.00 | $27.50 | -8.64% | 27,044 |
| Mar 26, 2026 | $29.10 | $30.10 | $28.00 | $30.10 | +3.51% | 11,041 |
| Mar 25, 2026 | $28.85 | $29.45 | $28.65 | $29.08 | +3.12% | 58,358 |
| Mar 24, 2026 | $28.60 | $30.01 | $28.20 | $28.20 | -2.15% | 12,072 |
| Mar 23, 2026 | $31.00 | $31.01 | $28.60 | $28.82 | -2.37% | 11,784 |
| Mar 20, 2026 | $31.03 | $31.10 | $29.52 | $29.52 | -3.81% | 19,105 |
| Mar 19, 2026 | $30.45 | $31.03 | $30.12 | $30.69 | -0.32% | 42,384 |
| Mar 18, 2026 | $30.82 | $31.47 | $30.79 | $30.79 | -0.43% | 18,021 |
| Mar 17, 2026 | $31.10 | $31.50 | $30.92 | $30.92 | -0.25% | 20,355 |
| Mar 16, 2026 | $30.90 | $31.37 | $30.56 | $31.00 | +1.81% | 57,208 |
| Mar 13, 2026 | $31.30 | $31.30 | $30.20 | $30.45 | -1.04% | 18,713 |
| Mar 12, 2026 | $30.49 | $31.65 | $30.39 | $30.77 | +5.44% | 17,131 |
| Mar 11, 2026 | $29.93 | $30.23 | $28.98 | $29.18 | -4.00% | 12,184 |
| Mar 10, 2026 | $31.50 | $31.76 | $29.95 | $30.40 | +0.66% | 21,408 |
| Mar 9, 2026 | $31.25 | $31.75 | $29.66 | $30.20 | -2.11% | 62,173 |
| Mar 6, 2026 | $29.80 | $31.50 | $29.27 | $30.85 | +3.98% | 33,370 |
| Mar 5, 2026 | $32.21 | $32.21 | $28.58 | $29.67 | -2.15% | 15,049 |
| Mar 4, 2026 | $31.46 | $31.55 | $29.96 | $30.32 | +2.44% | 33,644 |
| Mar 3, 2026 | $29.70 | $30.00 | $29.14 | $29.60 | -0.67% | 50,133 |
| Mar 2, 2026 | $30.00 | $30.61 | $29.48 | $29.80 | +4.56% | 69,729 |
| Feb 27, 2026 | $30.00 | $30.00 | $27.99 | $28.50 | -2.13% | 38,730 |
| Feb 26, 2026 | $28.30 | $29.68 | $28.21 | $29.12 | +2.01% | 51,235 |
| Feb 25, 2026 | $29.25 | $29.71 | $28.52 | $28.55 | -2.01% | 13,611 |
| Feb 24, 2026 | $29.50 | $29.75 | $28.62 | $29.13 | -0.55% | 30,244 |
| Feb 23, 2026 | $29.15 | $29.75 | $28.65 | $29.29 | -0.20% | 11,058 |
| Feb 20, 2026 | $29.20 | $29.50 | $29.17 | $29.35 | +0.60% | 8,109 |
| Feb 19, 2026 | $28.78 | $29.30 | $28.78 | $29.18 | +1.28% | 27,884 |
| Feb 18, 2026 | $29.15 | $29.25 | $28.25 | $28.81 | +3.21% | 119,383 |
| Feb 17, 2026 | $28.00 | $28.00 | $27.31 | $27.91 | +2.11% | 43,383 |
| Feb 13, 2026 | $27.40 | $27.51 | $26.66 | $27.33 | +3.60% | 10,355 |
| Feb 12, 2026 | $26.22 | $27.42 | $26.08 | $26.38 | +1.82% | 7,339 |
| Feb 11, 2026 | $26.17 | $27.58 | $25.91 | $25.91 | -1.48% | 13,478 |
| Feb 10, 2026 | $26.25 | $27.62 | $26.19 | $26.30 | +0.04% | 32,694 |
| Feb 9, 2026 | $26.22 | $27.90 | $26.22 | $26.29 | +0.79% | 45,950 |
| Feb 6, 2026 | $27.25 | $27.25 | $25.20 | $26.08 | +3.43% | 8,684 |
| Feb 5, 2026 | $25.35 | $26.89 | $24.83 | $25.22 | -2.06% | 11,749 |
| Feb 4, 2026 | $26.44 | $27.62 | $25.22 | $25.75 | -1.81% | 19,300 |
| Feb 3, 2026 | $26.28 | $26.80 | $26.19 | $26.22 | -1.60% | 15,748 |
| Feb 2, 2026 | $26.92 | $27.93 | $26.31 | $26.65 | -1.15% | 20,794 |
| Jan 30, 2026 | $26.91 | $28.20 | $26.91 | $26.96 | -4.04% | 37,075 |
| Jan 29, 2026 | $28.32 | $28.32 | $27.00 | $28.09 | +3.44% | 14,125 |
| Jan 28, 2026 | $28.47 | $28.47 | $27.16 | $27.16 | -1.49% | 10,743 |
| Jan 27, 2026 | $27.43 | $28.74 | $27.43 | $27.57 | +2.49% | 10,932 |
| Jan 26, 2026 | $27.90 | $29.60 | $26.87 | $26.90 | -2.25% | 57,576 |
| Jan 23, 2026 | $27.90 | $28.67 | $27.14 | $27.52 | +3.34% | 36,948 |
| Jan 22, 2026 | $29.55 | $29.55 | $26.63 | $26.63 | -5.24% | 29,841 |
| Jan 21, 2026 | $27.85 | $28.13 | $27.41 | $28.10 | +1.03% | 26,607 |
| Jan 20, 2026 | $28.22 | $28.75 | $27.75 | $27.82 | -1.45% | 54,850 |
| Jan 16, 2026 | $27.83 | $28.30 | $27.68 | $28.23 | +2.67% | 60,079 |
| Jan 15, 2026 | $27.37 | $28.00 | $27.24 | $27.49 | +1.78% | 21,170 |
| Jan 14, 2026 | $28.00 | $28.62 | $27.01 | $27.01 | -3.07% | 15,499 |
| Jan 13, 2026 | $28.58 | $28.58 | $27.85 | $27.87 | +0.13% | 29,864 |
| Jan 12, 2026 | $28.14 | $28.99 | $27.83 | $27.83 | +0.85% | 33,245 |
| Jan 9, 2026 | $29.53 | $29.53 | $27.48 | $27.60 | +1.28% | 248,196 |
| Jan 8, 2026 | $27.50 | $28.13 | $27.01 | $27.25 | +4.58% | 43,600 |
| Jan 7, 2026 | $26.00 | $26.50 | $25.81 | $26.05 | +1.16% | 63,544 |
| Jan 6, 2026 | $25.20 | $25.75 | $24.97 | $25.75 | +3.01% | 57,751 |
| Jan 5, 2026 | $24.43 | $25.24 | $24.43 | $25.00 | +6.70% | 121,422 |
| Jan 2, 2026 | $23.50 | $23.82 | $23.12 | $23.43 | +0.85% | 33,035 |
| Dec 31, 2025 | $22.99 | $23.56 | $22.66 | $23.23 | +1.41% | 15,432 |
| Dec 30, 2025 | $22.99 | $23.58 | $22.89 | $22.91 | -3.21% | 12,521 |
| Dec 29, 2025 | $23.67 | $23.77 | $22.85 | $23.67 | +2.33% | 29,352 |
| Dec 26, 2025 | $23.20 | $23.68 | $22.63 | $23.13 | -1.72% | 12,889 |
| Dec 24, 2025 | $23.99 | $23.99 | $22.92 | $23.54 | +2.14% | 12,654 |
| Dec 23, 2025 | $23.99 | $23.99 | $22.98 | $23.04 | -0.03% | 17,080 |
| Dec 22, 2025 | $23.41 | $23.90 | $22.95 | $23.05 | -0.08% | 75,758 |
| Dec 19, 2025 | $23.00 | $23.42 | $22.93 | $23.07 | +1.05% | 33,316 |
| Dec 18, 2025 | $22.66 | $23.00 | $22.66 | $22.83 | +2.15% | 15,630 |
| Dec 17, 2025 | $22.46 | $23.00 | $22.35 | $22.35 | +0.64% | 13,569 |
| Dec 16, 2025 | $22.25 | $22.99 | $22.12 | $22.21 | -1.38% | 17,720 |
| Dec 15, 2025 | $22.75 | $23.10 | $22.44 | $22.52 | -1.39% | 21,059 |
| Dec 12, 2025 | $22.53 | $23.00 | $22.53 | $22.84 | +1.45% | 19,054 |
| Dec 11, 2025 | $23.65 | $23.65 | $22.51 | $22.51 | -0.60% | 24,510 |
| Dec 10, 2025 | $22.39 | $22.89 | $22.39 | $22.65 | -1.17% | 26,375 |
| Dec 9, 2025 | $22.85 | $23.62 | $22.85 | $22.91 | +1.66% | 31,712 |
| Dec 8, 2025 | $22.48 | $23.87 | $22.35 | $22.54 | +1.30% | 12,505 |
| Dec 5, 2025 | $22.36 | $23.46 | $22.13 | $22.25 | -0.89% | 21,604 |
| Dec 4, 2025 | $22.37 | $23.10 | $22.37 | $22.45 | +1.17% | 24,079 |
| Dec 3, 2025 | $21.68 | $22.19 | $21.68 | $22.19 | +4.08% | 50,216 |
| Dec 2, 2025 | $21.19 | $21.60 | $21.12 | $21.32 | +0.76% | 20,768 |
| Dec 1, 2025 | $21.31 | $21.46 | $21.12 | $21.16 | -2.94% | 25,856 |
| Nov 28, 2025 | $21.83 | $22.13 | $21.70 | $21.80 | +0.23% | 13,197 |
| Nov 26, 2025 | $22.16 | $22.16 | $21.53 | $21.75 | +2.32% | 25,801 |
| Nov 25, 2025 | $22.02 | $22.02 | $21.21 | $21.26 | -0.44% | 63,579 |
| Nov 24, 2025 | $22.45 | $22.45 | $21.35 | $21.35 | -4.52% | 20,985 |
| Nov 21, 2025 | $22.40 | $22.95 | $22.25 | $22.36 | -0.92% | 14,284 |
| Nov 20, 2025 | $23.29 | $23.42 | $22.57 | $22.57 | -2.87% | 22,806 |
| Nov 19, 2025 | $23.31 | $23.43 | $22.48 | $23.24 | -1.68% | 24,604 |
| Nov 18, 2025 | $23.65 | $23.96 | $23.63 | $23.63 | +0.05% | 36,874 |
| Nov 17, 2025 | $23.71 | $24.10 | $23.50 | $23.62 | -1.08% | 21,120 |
| Nov 14, 2025 | $24.00 | $24.08 | $23.32 | $23.88 | -0.21% | 9,641 |
| Nov 13, 2025 | $23.65 | $24.08 | $23.57 | $23.93 | -0.29% | 9,552 |
| Nov 12, 2025 | $23.36 | $24.19 | $23.36 | $24.00 | +0.83% | 8,622 |
| Nov 11, 2025 | $23.79 | $24.18 | $23.62 | $23.80 | -1.77% | 10,639 |
| Nov 10, 2025 | $23.94 | $24.23 | $23.92 | $24.23 | +1.01% | 13,013 |
| Nov 7, 2025 | $24.31 | $24.31 | $23.60 | $23.99 | -0.82% | 10,022 |
| Nov 6, 2025 | $23.81 | $24.72 | $23.51 | $24.19 | -0.05% | 14,319 |
| Nov 5, 2025 | $23.96 | $24.82 | $23.96 | $24.20 | +1.64% | 24,936 |
| Nov 4, 2025 | $24.31 | $25.00 | $23.81 | $23.81 | -2.26% | 19,841 |
| Nov 3, 2025 | $25.37 | $25.37 | $24.33 | $24.36 | -2.11% | 14,610 |
| Oct 31, 2025 | $24.78 | $24.92 | $24.51 | $24.88 | +0.95% | 14,094 |
| Oct 30, 2025 | $24.50 | $24.86 | $24.31 | $24.65 | -1.01% | 12,722 |
| Oct 29, 2025 | $24.85 | $26.22 | $24.49 | $24.90 | +0.21% | 45,315 |
| Oct 28, 2025 | $25.03 | $25.94 | $24.84 | $24.85 | +0.87% | 28,184 |
| Oct 27, 2025 | $25.00 | $25.75 | $24.64 | $24.64 | -0.98% | 16,371 |
| Oct 24, 2025 | $24.70 | $26.11 | $24.56 | $24.88 | -0.15% | 11,167 |
| Oct 23, 2025 | $24.93 | $26.20 | $24.89 | $24.92 | +0.47% | 6,106 |
| Oct 22, 2025 | $25.24 | $26.36 | $24.80 | $24.80 | -1.23% | 4,669 |
| Oct 21, 2025 | $25.68 | $25.68 | $24.90 | $25.11 | +0.44% | 14,686 |
| Oct 20, 2025 | $24.82 | $26.50 | $24.78 | $25.00 | +0.20% | 7,704 |
| Oct 17, 2025 | $25.00 | $25.00 | $24.25 | $24.95 | -1.77% | 343,437 |
| Oct 16, 2025 | $25.63 | $27.64 | $25.27 | $25.40 | -0.20% | 16,249 |
| Oct 15, 2025 | $25.73 | $26.73 | $25.28 | $25.45 | -4.97% | 59,324 |
| Oct 14, 2025 | $25.80 | $26.83 | $25.73 | $26.78 | +2.77% | 12,738 |
| Oct 13, 2025 | $27.00 | $27.55 | $25.96 | $26.06 | -3.47% | 14,066 |
| Oct 10, 2025 | $27.25 | $27.99 | $26.17 | $27.00 | +0.73% | 17,390 |
| Oct 9, 2025 | $27.00 | $27.20 | $26.65 | $26.80 | -2.55% | 10,591 |
| Oct 8, 2025 | $29.00 | $29.00 | $27.01 | $27.50 | +3.11% | 15,537 |
| Oct 7, 2025 | $27.25 | $27.55 | $26.58 | $26.67 | – | 14,853 |
Seasonality
BAESF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.8% | 5.9% | 1.6% | 4.5% | 0.5% | -1.0% | 2.5% | 0.5% | -0.3% | -1.8% | 0.3% | 0.7% |
| Months up | 9 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 16.0% | 5.7% | 2.6% | -1.3% | -4.4% | -11.0% | 17.1% | -2.6% | -7.1% | 0.1% | ||
| 2025 | 3.9% | 22.7% | 8.9% | 17.4% | 11.1% | -1.2% | -7.7% | 0.1% | 16.4% | -9.5% | -12.4% | 6.6% |
| 2024 | 6.9% | 5.4% | 8.4% | -1.6% | 8.9% | -7.1% | -1.8% | 8.6% | -8.1% | -1.4% | -3.5% | -6.2% |
| 2023 | 1.4% | 3.3% | 12.4% | 6.3% | -9.9% | 2.3% | 1.4% | 7.8% | -5.4% | 11.6% | 0.2% | 4.1% |
| 2022 | 8.8% | 21.5% | -2.7% | 0.7% | 3.2% | 5.5% | -6.3% | -4.2% | -2.5% | 5.8% | 6.8% | 5.1% |
| 2021 | -8.5% | 10.1% | 1.8% | 4.6% | 5.1% | -2.0% | 10.3% | -2.4% | -3.4% | 2.2% | -4.3% | 0.0% |
| 2020 | 13.6% | -6.7% | -19.0% | 2.8% | -4.0% | -3.0% | 6.9% | 10.0% | -9.4% | -17.1% | 31.4% | 1.5% |
| 2019 | 14.8% | -8.4% | 2.1% | 6.3% | -14.4% | 11.8% | 7.0% | -1.5% | 6.3% | 10.4% | -1.5% | -0.4% |
| 2018 | 9.8% | -3.6% | 0.0% | 4.9% | 4.5% | -1.5% | 1.3% | -8.3% | 3.1% | -16.3% | -8.6% | -6.0% |
| 2017 | 1.4% | 9.0% | 1.3% | 4.7% | 5.0% | -3.7% | -3.0% | -2.0% | 6.6% | -3.9% | -5.5% | 1.6% |
See a number that looks wrong?