BAE Systems plc ( BAESY) - Price History
Monthly price history for BAESY (BAE Systems plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $105.06 | $105.06 |
| June 2026 | $98 | $98 |
| May 2026 | $109.31 | $109.31 |
| April 2026 | $111.66 | $111.66 |
| March 2026 | $114.79 | $116.05 |
| February 2026 | $112.35 | $113.58 |
| January 2026 | $107.18 | $108.35 |
| December 2025 | $91.22 | $92.22 |
| November 2025 | $84.78 | $85.71 |
| October 2025 | $97.27 | $98.33 |
| September 2025 | $108.88 | $110.88 |
| August 2025 | $93.27 | $94.98 |
| July 2025 | $93.78 | $95.49 |
| June 2025 | $101.55 | $103.41 |
| May 2025 | $100.73 | $102.57 |
| April 2025 | $91 | $92.67 |
| March 2025 | $78.17 | $80.52 |
| February 2025 | $68.78 | $70.84 |
| January 2025 | $59.06 | $60.84 |
| December 2024 | $55.86 | $57.54 |
| November 2024 | $60.56 | $62.38 |
| October 2024 | $62.41 | $64.28 |
| September 2024 | $63.83 | $66.40 |
| August 2024 | $68.88 | $71.65 |
| July 2024 | $64.06 | $66.64 |
| June 2024 | $64.16 | $66.74 |
| May 2024 | $68.15 | $70.89 |
| April 2024 | $64.18 | $66.76 |
| March 2024 | $64.62 | $68.19 |
| February 2024 | $59.56 | $62.84 |
| January 2024 | $56.82 | $59.95 |
| December 2023 | $53.66 | $56.63 |
| November 2023 | $50.39 | $53.17 |
| October 2023 | $50.78 | $53.59 |
| September 2023 | $45.65 | $48.72 |
| August 2023 | $47.85 | $51.07 |
| July 2023 | $44.92 | $47.94 |
| June 2023 | $44.18 | $47.14 |
| May 2023 | $43.12 | $46.02 |
| April 2023 | $47.77 | $50.98 |
| March 2023 | $44.82 | $48.60 |
| February 2023 | $40.11 | $43.49 |
| January 2023 | $38.91 | $42.19 |
| December 2022 | $37.99 | $41.19 |
| November 2022 | $36.14 | $39.18 |
| October 2022 | $34.59 | $37.51 |
| September 2022 | $32.08 | $35.27 |
| August 2022 | $32.86 | $36.13 |
| July 2022 | $34.09 | $37.48 |
| June 2022 | $36.68 | $40.33 |
| May 2022 | $34.67 | $38.11 |
| April 2022 | $33.80 | $37.16 |
| March 2022 | $33.68 | $37.78 |
| February 2022 | $34.43 | $38.62 |
| January 2022 | $27.61 | $30.98 |
| December 2021 | $26.55 | $29.79 |
| November 2021 | $25.86 | $29.01 |
| October 2021 | $26.97 | $30.26 |
| September 2021 | $26.73 | $30.48 |
| August 2021 | $27.44 | $31.29 |
| July 2021 | $28.09 | $32.03 |
| June 2021 | $25.30 | $28.84 |
| May 2021 | $26.19 | $29.87 |
| April 2021 | $24.58 | $28.03 |
| March 2021 | $23.78 | $27.87 |
| February 2021 | $23.09 | $27.06 |
| January 2021 | $21.66 | $25.38 |
| December 2020 | $22.80 | $26.73 |
| November 2020 | $22.96 | $26.92 |
| October 2020 | $17.52 | $20.53 |
| September 2020 | $20.84 | $24.92 |
| August 2020 | $23.27 | $27.83 |
| July 2020 | $20.94 | $25.74 |
| June 2020 | $19.44 | $23.89 |
| May 2020 | $19.96 | $24.54 |
| April 2020 | $20.87 | $25.65 |
| March 2020 | $20.47 | $25.88 |
| February 2020 | $24.58 | $31.08 |
| January 2020 | $26.33 | $33.29 |
| December 2019 | $23.67 | $29.93 |
| November 2019 | $23.46 | $29.67 |
| October 2019 | $23.59 | $29.82 |
| September 2019 | $21.87 | $28.10 |
| August 2019 | $20.68 | $26.58 |
| July 2019 | $20.91 | $26.87 |
| June 2019 | $19.63 | $25.22 |
| May 2019 | $17.75 | $22.81 |
| April 2019 | $20.05 | $25.76 |
| March 2019 | $19.06 | $25.14 |
| February 2019 | $18.79 | $24.79 |
| January 2019 | $20.41 | $26.93 |
| December 2018 | $17.73 | $23.39 |
| November 2018 | $19 | $25.07 |
| October 2018 | $20.37 | $26.87 |
| September 2018 | $24.50 | $32.85 |
| August 2018 | $23.50 | $31.51 |
| July 2018 | $25.56 | $34.27 |
| June 2018 | $25.48 | $34.16 |
| May 2018 | $25.38 | $34.03 |
| April 2018 | $25.11 | $33.66 |
| March 2018 | $23.82 | $32.62 |
| February 2018 | $23.31 | $31.93 |
| January 2018 | $24.66 | $33.79 |
| December 2017 | $22.63 | $31 |
| November 2017 | $21.82 | $29.89 |
| October 2017 | $23.01 | $31.53 |
| September 2017 | $24.39 | $33.89 |
| August 2017 | $22.54 | $31.31 |
| July 2017 | $22.83 | $31.72 |
| June 2017 | $23.69 | $32.92 |
| May 2017 | $24.73 | $34.36 |
| April 2017 | $23.35 | $32.45 |
| March 2017 | $22.68 | $32.14 |
| February 2017 | $22.14 | $31.36 |
| January 2017 | $20.67 | $29.29 |
| December 2016 | $20.64 | $29.24 |
| November 2016 | $21.18 | $30.01 |
| October 2016 | $18.70 | $26.49 |
| September 2016 | $18.90 | $27.23 |
| August 2016 | $19.58 | $28.21 |
| July 2016 | $19.69 | $28.36 |
| June 2016 | $19.45 | $28.02 |
| May 2016 | $19.54 | $28.16 |
| April 2016 | $19.41 | $27.97 |
| March 2016 | $19.83 | $29.26 |
| February 2016 | $19.38 | $28.60 |
| January 2016 | $19.84 | $29.28 |
| December 2015 | $19.96 | $29.46 |
| November 2015 | $21.08 | $31.10 |
| October 2015 | $18.43 | $27.20 |
| September 2015 | $18.04 | $27.13 |
| August 2015 | $18.50 | $27.82 |
| July 2015 | $19.93 | $29.97 |
| June 2015 | $18.87 | $28.38 |
| May 2015 | $20.90 | $31.44 |
| April 2015 | $20.76 | $31.23 |
| March 2015 | $20.17 | $31.08 |
| February 2015 | $21.34 | $32.89 |
| January 2015 | $19.78 | $30.49 |
| December 2014 | $19.10 | $29.44 |
| November 2014 | $19.55 | $30.14 |
| October 2014 | $19.04 | $29.35 |
| September 2014 | $19.45 | $30.58 |
| August 2014 | $18.81 | $29.57 |
| July 2014 | $18.38 | $28.89 |
| June 2014 | $18.84 | $29.61 |
| May 2014 | $18.06 | $28.39 |
| April 2014 | $17.19 | $27.02 |
| March 2014 | $17.01 | $27.62 |
| February 2014 | $16.96 | $27.54 |
| January 2014 | $17.37 | $28.21 |
| December 2013 | $17.75 | $28.82 |
| November 2013 | $17.25 | $28 |
| October 2013 | $18 | $29.22 |
| September 2013 | $17.83 | $29.43 |
| August 2013 | $16.30 | $26.92 |
| July 2013 | $16.38 | $27.04 |
| June 2013 | $14.07 | $23.24 |
| May 2013 | $14.88 | $24.57 |
| April 2013 | $14.16 | $23.38 |
| March 2013 | $14.07 | $23.95 |
| February 2013 | $12.67 | $21.56 |
| January 2013 | $12.65 | $21.54 |
| December 2012 | $12.87 | $21.90 |
| November 2012 | $12.33 | $20.98 |
| October 2012 | $11.82 | $20.12 |
| September 2012 | $12.05 | $21 |
| August 2012 | $11.62 | $20.24 |
| July 2012 | $11.11 | $19.36 |
| June 2012 | $10.02 | $17.45 |
| May 2012 | $9.64 | $16.80 |
| April 2012 | $11 | $19.17 |
| March 2012 | $10.60 | $19.17 |
| February 2012 | $11.05 | $19.98 |
| January 2012 | $10.74 | $19.43 |
| December 2011 | $9.80 | $17.72 |
| November 2011 | $9.52 | $17.22 |
| October 2011 | $9.87 | $17.86 |
| September 2011 | $8.96 | $16.66 |
| August 2011 | $9.64 | $17.93 |
| July 2011 | $10.73 | $19.96 |
| June 2011 | $11 | $20.45 |
| May 2011 | $11.69 | $21.74 |
| April 2011 | $11.76 | $21.88 |
| March 2011 | $10.84 | $20.83 |
| February 2011 | $11.14 | $21.40 |
| January 2011 | $11.41 | $21.91 |
| December 2010 | $10.60 | $20.36 |
| November 2010 | $10.80 | $20.74 |
| October 2010 | $11.48 | $22.04 |
| September 2010 | $11.01 | $21.58 |
| August 2010 | $9.25 | $18.12 |
| July 2010 | $9.99 | $19.57 |
| June 2010 | $9.58 | $18.76 |
| May 2010 | $9.53 | $18.66 |
| April 2010 | $10.76 | $21.09 |
| March 2010 | $11.21 | $22.53 |
| February 2010 | $11.34 | $22.79 |
| January 2010 | $11.26 | $22.63 |
| December 2009 | $11.55 | $23.22 |
| November 2009 | $10.72 | $21.54 |
| October 2009 | $10.32 | $20.74 |
| September 2009 | $10.89 | $22.34 |
| August 2009 | $9.92 | $20.35 |
| July 2009 | $9.93 | $20.36 |
| June 2009 | $10.87 | $22.30 |
| May 2009 | $10.75 | $22.04 |
| April 2009 | $10.35 | $21.23 |
| March 2009 | $9.12 | $19.18 |
| February 2009 | $10.07 | $21.18 |
| January 2009 | $11.03 | $23.20 |
| December 2008 | $10.30 | $21.67 |
| November 2008 | $10.34 | $21.74 |
| October 2008 | $10.72 | $22.54 |
| September 2008 | $13.74 | $29.37 |
| August 2008 | $16.38 | $35.02 |
| July 2008 | $16.68 | $35.66 |
| June 2008 | $16.48 | $35.23 |
| May 2008 | $16.76 | $35.83 |
| April 2008 | $17.29 | $36.98 |
| March 2008 | $17.74 | $38.58 |
| February 2008 | $17.67 | $38.41 |
| January 2008 | $17.01 | $36.98 |
| December 2007 | $18.24 | $39.65 |
| November 2007 | $17.82 | $37.73 |
| October 2007 | $19.93 | $42.20 |
| September 2007 | $19.06 | $40.75 |
| August 2007 | $17.59 | $37.60 |
| July 2007 | $16.14 | $34.50 |
| June 2007 | $15.09 | $32.25 |
| May 2007 | $16.93 | $36.20 |
| April 2007 | $17.31 | $37 |
| March 2007 | $16.99 | $36.85 |
| February 2007 | $16.09 | $34.90 |
| January 2007 | $15.49 | $33.60 |
| December 2006 | $15.63 | $33.90 |
| November 2006 | $14.29 | $31 |
| October 2006 | $15.05 | $32.65 |
| September 2006 | $13.69 | $30 |
| August 2006 | $13.12 | $28.75 |
| July 2006 | $12.41 | $27.20 |
| June 2006 | $12.52 | $27.45 |
| May 2006 | $13.07 | $28.65 |
| April 2006 | $14.05 | $30.80 |
| March 2006 | $13.20 | $29.35 |
| February 2006 | $13.38 | $29.75 |
| January 2006 | $13.31 | $29.60 |
| December 2005 | $11.94 | $26.55 |
| November 2005 | $10.50 | $23.35 |
| October 2005 | $10.54 | $23.45 |
| September 2005 | $10.72 | $24.15 |
| August 2005 | $10.37 | $23.35 |
| July 2005 | $9.61 | $21.65 |
| June 2005 | $9.08 | $20.45 |
| May 2005 | $8.66 | $19.50 |
| April 2005 | $8.72 | $19.65 |
| March 2005 | $8.55 | $19.70 |
| February 2005 | $8.60 | $19.80 |
| January 2005 | $8.08 | $18.60 |
| December 2004 | $7.73 | $17.80 |
| November 2004 | $8.16 | $18.80 |
| October 2004 | $7.60 | $17.50 |
| September 2004 | $7.04 | $16.45 |
| August 2004 | $6.26 | $14.65 |
| July 2004 | $6.80 | $15.90 |
| June 2004 | $6.95 | $16.25 |
| May 2004 | $6.52 | $15.25 |
| April 2004 | $6.46 | $15.10 |
| March 2004 | $6.50 | $15.21 |
| February 2004 | $6.24 | $14.60 |
| January 2004 | $5.22 | $12.20 |
| December 2003 | $5.18 | $12.10 |
| November 2003 | $5.18 | $12.10 |
| October 2003 | $5.47 | $12.80 |
| September 2003 | $4.92 | $11.50 |
| August 2003 | $4.58 | $10.70 |
| July 2003 | $4.28 | $10 |
| June 2003 | $4.04 | $9.45 |
| May 2003 | $3.64 | $8.50 |
| April 2003 | $3.59 | $8.40 |
| March 2003 | $3.08 | $7.20 |
| February 2003 | $2.93 | $6.85 |
| January 2003 | $3.25 | $7.60 |
| December 2002 | $3.38 | $7.90 |
| November 2002 | $4.58 | $10.70 |
| October 2002 | $5.13 | $12 |
| September 2002 | $5.18 | $12.10 |
| August 2002 | $8.21 | $19.20 |
| July 2002 | $7.87 | $18.40 |
| June 2002 | $8.75 | $20.45 |
| May 2002 | $9.64 | $22.55 |
| April 2002 | $8.75 | $20.45 |
| March 2002 | $8.21 | $19.20 |
| February 2002 | $7.80 | $18.25 |
| January 2002 | $8.45 | $19.75 |
| December 2001 | $7.76 | $18.15 |
| November 2001 | $7.83 | $18.30 |
| October 2001 | $8.53 | $19.95 |
| September 2001 | $8.66 | $20.25 |
| August 2001 | $8.18 | $19.12 |
| July 2001 | $9.20 | $21.50 |
BAESY
Price: $105.06
52 week price:
Dividend Yield: 1.83%
5-year range yield:
Forward Dividend Yield: 2.31%
Payout Ratio: 59.42%
Dividend Per Share: 2.43 USD
Earnings Per Share: 3.64 USD
P/E Ratio: 31.61
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Country: United Kingdom
Volume: 68100
Market Capitalization: 77.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: 7.99%
DGR5: 12.77%
DGR10: 5.75%
DGR20: 6.15%