BAE SYSTEMS - Price History
Monthly price history for BAESF (BAE SYSTEMS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $17.18 | $17.18 |
| April 2024 | $16.60 | $16.60 |
| March 2024 | $16.86 | $17.10 |
| February 2024 | $15.55 | $15.77 |
| January 2024 | $14.75 | $14.96 |
| December 2023 | $13.81 | $14 |
| November 2023 | $13.26 | $13.45 |
| October 2023 | $13.23 | $13.42 |
| September 2023 | $11.86 | $12.16 |
| August 2023 | $12.54 | $12.85 |
| July 2023 | $11.63 | $11.92 |
| June 2023 | $11.47 | $11.76 |
| May 2023 | $11.21 | $11.50 |
| April 2023 | $12.45 | $12.76 |
| March 2023 | $11.71 | $12.20 |
| February 2023 | $10.41 | $10.84 |
| January 2023 | $10.08 | $10.50 |
| December 2022 | $9.93 | $10.35 |
| November 2022 | $9.45 | $9.84 |
| October 2022 | $8.85 | $9.22 |
| September 2022 | $8.36 | $8.83 |
| August 2022 | $8.58 | $9.06 |
| July 2022 | $8.96 | $9.46 |
| June 2022 | $9.57 | $10.10 |
| May 2022 | $9.07 | $9.57 |
| April 2022 | $8.78 | $9.27 |
| March 2022 | $8.71 | $9.38 |
| February 2022 | $8.96 | $9.65 |
| January 2022 | $7.37 | $7.94 |
| December 2021 | $6.78 | $7.30 |
| November 2021 | $6.78 | $7.30 |
| October 2021 | $7.08 | $7.63 |
| September 2021 | $6.93 | $7.59 |
| August 2021 | $7.17 | $7.86 |
| July 2021 | $7.34 | $8.04 |
| June 2021 | $6.66 | $7.30 |
| May 2021 | $6.80 | $7.45 |
| April 2021 | $6.47 | $7.09 |
| March 2021 | $6.19 | $6.97 |
| February 2021 | $6.08 | $6.85 |
| January 2021 | $5.52 | $6.22 |
| December 2020 | $6.04 | $6.80 |
| November 2020 | $5.95 | $6.70 |
| October 2020 | $4.53 | $5.10 |
| September 2020 | $5.46 | $6.28 |
| August 2020 | $6.03 | $6.93 |
| July 2020 | $5.48 | $6.47 |
| June 2020 | $5.13 | $6.05 |
| May 2020 | $5.29 | $6.24 |
| April 2020 | $5.51 | $6.50 |
| March 2020 | $5.24 | $6.32 |
| February 2020 | $6.47 | $7.80 |
| January 2020 | $6.93 | $8.36 |
| December 2019 | $6.10 | $7.36 |
| November 2019 | $6.13 | $7.39 |
| October 2019 | $6.22 | $7.50 |
| September 2019 | $5.63 | $6.91 |
| August 2019 | $5.30 | $6.50 |
| July 2019 | $5.38 | $6.60 |
| June 2019 | $5.03 | $6.17 |
| May 2019 | $4.50 | $5.52 |
| April 2019 | $5.26 | $6.45 |
| March 2019 | $4.98 | $6.23 |
| February 2019 | $4.87 | $6.10 |
| January 2019 | $5.32 | $6.66 |
| December 2018 | $4.63 | $5.80 |
| November 2018 | $4.93 | $6.17 |
| October 2018 | $5.39 | $6.75 |
| September 2018 | $6.44 | $8.19 |
| August 2018 | $6.24 | $7.94 |
| July 2018 | $6.81 | $8.66 |
| June 2018 | $6.72 | $8.55 |
| May 2018 | $6.83 | $8.68 |
| April 2018 | $6.54 | $8.31 |
| March 2018 | $6.23 | $8.10 |
| February 2018 | $6.23 | $8.10 |
| January 2018 | $6.46 | $8.40 |
| December 2017 | $5.88 | $7.65 |
| November 2017 | $5.79 | $7.53 |
| October 2017 | $6.13 | $7.97 |
| September 2017 | $6.38 | $8.41 |
| August 2017 | $5.98 | $7.89 |
| July 2017 | $6.10 | $8.05 |
| June 2017 | $6.29 | $8.30 |
| May 2017 | $6.54 | $8.62 |
| April 2017 | $6.22 | $8.21 |
| March 2017 | $5.94 | $8 |
| February 2017 | $5.87 | $7.90 |
| January 2017 | $5.39 | $7.25 |
| December 2016 | $5.31 | $7.15 |
| November 2016 | $5.59 | $7.52 |
| October 2016 | $4.87 | $6.55 |
| September 2016 | $4.91 | $6.72 |
| August 2016 | $5.17 | $7.07 |
| July 2016 | $5.12 | $7 |
| June 2016 | $5.14 | $7.03 |
| May 2016 | $5.12 | $7 |
| April 2016 | $5.08 | $6.95 |
| March 2016 | $5.17 | $7.25 |
| February 2016 | $5.03 | $7.05 |
| January 2016 | $5.28 | $7.40 |
| December 2015 | $5.35 | $7.50 |
| November 2015 | $5.49 | $7.70 |
| October 2015 | $4.78 | $6.70 |
| September 2015 | $4.78 | $6.85 |
| August 2015 | $4.78 | $6.85 |
| July 2015 | $5.30 | $7.59 |
| June 2015 | $4.99 | $7.15 |
| May 2015 | $5.56 | $7.96 |
| April 2015 | $5.52 | $7.90 |
| March 2015 | $5.36 | $7.87 |
| February 2015 | $5.68 | $8.34 |
| January 2015 | $5.28 | $7.75 |
| December 2014 | $5 | $7.35 |
| November 2014 | $5.13 | $7.53 |
| October 2014 | $4.97 | $7.30 |
| September 2014 | $5.09 | $7.63 |
| August 2014 | $4.86 | $7.29 |
| July 2014 | $4.84 | $7.25 |
| June 2014 | $4.98 | $7.46 |
| May 2014 | $4.78 | $7.16 |
| April 2014 | $4.50 | $6.74 |
| March 2014 | $4.40 | $6.84 |
| February 2014 | $4.46 | $6.93 |
| January 2014 | $4.58 | $7.12 |
| December 2013 | $4.58 | $7.12 |
| November 2013 | $4.55 | $7.07 |
| October 2013 | $4.68 | $7.27 |
| September 2013 | $4.64 | $7.30 |
| August 2013 | $4.33 | $6.80 |
| July 2013 | $4.33 | $6.81 |
| June 2013 | $3.70 | $5.82 |
| May 2013 | $3.94 | $6.20 |
| April 2013 | $3.75 | $5.89 |
| March 2013 | $3.73 | $6 |
| February 2013 | $3.33 | $5.35 |
| January 2013 | $3.40 | $5.46 |
| December 2012 | $3.38 | $5.43 |
| November 2012 | $3.32 | $5.34 |
| October 2012 | $3.08 | $4.95 |
| September 2012 | $3.21 | $5.24 |
| August 2012 | $3.04 | $4.97 |
| July 2012 | $2.96 | $4.84 |
| June 2012 | $2.74 | $4.47 |
| May 2012 | $2.56 | $4.19 |
| April 2012 | $2.92 | $4.77 |
| March 2012 | $2.92 | $4.89 |
| February 2012 | $3.03 | $5.08 |
| January 2012 | $2.86 | $4.79 |
| December 2011 | $2.58 | $4.33 |
| November 2011 | $2.50 | $4.20 |
| October 2011 | $2.62 | $4.40 |
| September 2011 | $2.38 | $4.06 |
| August 2011 | $2.57 | $4.39 |
| July 2011 | $2.97 | $5.07 |
| June 2011 | $2.93 | $5.01 |
| May 2011 | $3.21 | $5.48 |
| April 2011 | $3.17 | $5.41 |
| March 2011 | $2.95 | $5.15 |
| February 2011 | $3 | $5.25 |
| January 2011 | $3.29 | $5.75 |
| December 2010 | $2.98 | $5.20 |
| November 2010 | $2.94 | $5.13 |
| October 2010 | $3.14 | $5.49 |
| September 2010 | $3.07 | $5.43 |
| August 2010 | $2.60 | $4.60 |
| July 2010 | $2.77 | $4.90 |
| June 2010 | $2.68 | $4.75 |
| May 2010 | $2.59 | $4.58 |
| April 2010 | $3.08 | $5.45 |
| March 2010 | $3.11 | $5.61 |
| February 2010 | $3.13 | $5.65 |
| January 2010 | $3.12 | $5.63 |
| December 2009 | $3.13 | $5.65 |
| November 2009 | $2.98 | $5.38 |
| October 2009 | $2.83 | $5.10 |
| September 2009 | $3.03 | $5.48 |
| August 2009 | $2.77 | $5 |
| July 2009 | $2.77 | $5 |
| June 2009 | $3.15 | $5.69 |
| May 2009 | $3.02 | $5.45 |
| April 2009 | $2.91 | $5.25 |
| March 2009 | $2.59 | $4.67 |
| February 2009 | $2.91 | $5.25 |
| January 2009 | $3.21 | $5.80 |
| December 2008 | $3.04 | $5.49 |
| November 2008 | $2.92 | $5.28 |
| October 2008 | $3.21 | $5.80 |
| September 2008 | $3.97 | $7.17 |
| August 2008 | $4.71 | $8.50 |
| July 2008 | $4.88 | $8.80 |
| June 2008 | $4.79 | $8.65 |
| May 2008 | $4.93 | $8.90 |
| April 2008 | $5.07 | $9.15 |
| March 2008 | $5.46 | $9.85 |
| February 2008 | $5.60 | $10.10 |
| January 2008 | $5.38 | $9.70 |
| December 2007 | $5.48 | $9.90 |
| November 2007 | $5.26 | $9.50 |
| October 2007 | $5.60 | $10.10 |
| September 2007 | $5.65 | $10.20 |
| August 2007 | $5.10 | $9.20 |
| July 2007 | $4.85 | $8.75 |
| June 2007 | $4.54 | $8.20 |
| May 2007 | $4.96 | $8.95 |
| April 2007 | $5.04 | $9.10 |
| March 2007 | $4.96 | $8.95 |
| February 2007 | $4.85 | $8.75 |
| January 2007 | $4.57 | $8.25 |
| December 2006 | $4.68 | $8.45 |
| November 2006 | $4.13 | $7.45 |
| October 2006 | $4.40 | $7.95 |
| September 2006 | $4.04 | $7.30 |
| August 2006 | $3.77 | $6.80 |
| July 2006 | $3.52 | $6.35 |
| June 2006 | $3.65 | $6.58 |
| May 2006 | $3.99 | $7.20 |
| April 2006 | $4.16 | $7.50 |
| March 2006 | $4.11 | $7.43 |
| February 2006 | $4.27 | $7.70 |
| January 2006 | $4.04 | $7.30 |
| December 2005 | $3.71 | $6.70 |
| November 2005 | $3.24 | $5.85 |
| October 2005 | $3.24 | $5.85 |
| September 2005 | $3.30 | $5.96 |
| August 2005 | $3.23 | $5.83 |
| July 2005 | $3.02 | $5.45 |
| June 2005 | $2.82 | $5.09 |
| May 2005 | $2.74 | $4.95 |
| April 2005 | $2.80 | $5.05 |
| March 2005 | $2.77 | $5 |
| February 2005 | $2.72 | $4.90 |
| January 2005 | $2.52 | $4.55 |
| December 2004 | $2.41 | $4.35 |
| November 2004 | $2.47 | $4.45 |
| October 2004 | $2.38 | $4.29 |
| September 2004 | $2.13 | $3.85 |
| August 2004 | $2.02 | $3.65 |
| July 2004 | $2.13 | $3.85 |
| June 2004 | $2.27 | $4.10 |
| May 2004 | $2.11 | $3.81 |
| April 2004 | $2.11 | $3.80 |
| March 2004 | $2.05 | $3.70 |
| February 2004 | $2.02 | $3.65 |
| January 2004 | $1.64 | $2.95 |
| December 2003 | $1.63 | $2.94 |
| November 2003 | $1.64 | $2.95 |
| October 2003 | $1.77 | $3.20 |
| September 2003 | $1.70 | $3.06 |
| August 2003 | $1.45 | $2.61 |
| July 2003 | $1.37 | $2.47 |
| June 2003 | $1.33 | $2.40 |
| May 2003 | $1.13 | $2.04 |
| April 2003 | $1.05 | $1.89 |
| March 2003 | $0.97 | $1.75 |
| February 2003 | $1.05 | $1.90 |
| January 2003 | $1.05 | $1.90 |
| December 2002 | $1.05 | $1.90 |
| November 2002 | $1.50 | $2.70 |
| October 2002 | $1.52 | $2.75 |
| September 2002 | $1.72 | $3.10 |
| August 2002 | $2.55 | $4.60 |
| July 2002 | $2.63 | $4.75 |
| June 2002 | $2.88 | $5.20 |
| May 2002 | $3.05 | $5.50 |
| April 2002 | $2.80 | $5.05 |
| March 2002 | $2.69 | $4.85 |
| February 2002 | $2.49 | $4.50 |
| January 2002 | $2.65 | $4.79 |
| December 2001 | $2.42 | $4.38 |
| November 2001 | $2.60 | $4.70 |
| October 2001 | $2.66 | $4.80 |
| September 2001 | $2.58 | $4.65 |
| August 2001 | $2.94 | $5.30 |
| July 2001 | $2.91 | $5.24 |
BAESF
Price: $17.18
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.75%
Payout Ratio: 62.05%
Payout Ratio Range:
Dividend Per Share: 0.47 USD
Earnings Per Share: 0.76 USD
P/E Ratio: 21.88
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Market Capitalization: 50.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 19.17%
DGR5: 8.86%
DGR10: 8.80%