BAE SYSTEMS SPON ADR EA REP 4 O - Price History
Monthly price history for BAESY (BAE SYSTEMS SPON ADR EA REP 4 O)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $69.02 | $69.02 |
| March 2024 | $69.35 | $69.35 |
| February 2024 | $63.84 | $63.84 |
| January 2024 | $60.54 | $60.54 |
| December 2023 | $57.82 | $57.82 |
| November 2023 | $53.57 | $53.57 |
| October 2023 | $54.49 | $54.49 |
| September 2023 | $48.90 | $49.45 |
| August 2023 | $51.20 | $51.77 |
| July 2023 | $48.12 | $48.66 |
| June 2023 | $47.43 | $47.96 |
| May 2023 | $46.47 | $46.99 |
| April 2023 | $51.27 | $51.84 |
| March 2023 | $48.07 | $49.37 |
| February 2023 | $42.80 | $43.96 |
| January 2023 | $41.60 | $42.73 |
| December 2022 | $41.03 | $42.14 |
| November 2022 | $38.98 | $40.04 |
| October 2022 | $36.36 | $37.34 |
| September 2022 | $33.67 | $35.06 |
| August 2022 | $34.67 | $36.10 |
| July 2022 | $36.17 | $37.67 |
| June 2022 | $38.99 | $40.60 |
| May 2022 | $36.63 | $38.15 |
| April 2022 | $35.62 | $37.09 |
| March 2022 | $35.45 | $37.67 |
| February 2022 | $36.52 | $38.81 |
| January 2022 | $29.72 | $31.58 |
| December 2021 | $27.80 | $29.54 |
| November 2021 | $27.69 | $29.43 |
| October 2021 | $28.85 | $30.66 |
| September 2021 | $28.32 | $30.57 |
| August 2021 | $29.25 | $31.58 |
| July 2021 | $29.94 | $32.32 |
| June 2021 | $27.11 | $29.27 |
| May 2021 | $27.70 | $29.90 |
| April 2021 | $26.07 | $28.15 |
| March 2021 | $25.51 | $28.30 |
| February 2021 | $24.61 | $27.30 |
| January 2021 | $23.10 | $25.63 |
| December 2020 | $24.48 | $27.15 |
| November 2020 | $24.56 | $27.25 |
| October 2020 | $18.82 | $20.88 |
| September 2020 | $22.14 | $25.05 |
| August 2020 | $24.66 | $27.91 |
| July 2020 | $22.15 | $25.74 |
| June 2020 | $20.65 | $24 |
| May 2020 | $21.15 | $24.58 |
| April 2020 | $22.03 | $25.60 |
| March 2020 | $21.37 | $25.55 |
| February 2020 | $26.15 | $31.27 |
| January 2020 | $27.81 | $33.26 |
| December 2019 | $25.32 | $30.28 |
| November 2019 | $24.91 | $29.78 |
| October 2019 | $25.39 | $30.36 |
| September 2019 | $23.20 | $28.19 |
| August 2019 | $21.97 | $26.69 |
| July 2019 | $21.83 | $26.52 |
| June 2019 | $20.64 | $25.07 |
| May 2019 | $18.79 | $22.83 |
| April 2019 | $21.13 | $25.67 |
| March 2019 | $20.49 | $25.56 |
| February 2019 | $20.02 | $24.96 |
| January 2019 | $21.96 | $27.38 |
| December 2018 | $18.78 | $23.42 |
| November 2018 | $20.14 | $25.12 |
| October 2018 | $21.61 | $26.95 |
| September 2018 | $25.97 | $32.91 |
| August 2018 | $25.16 | $31.88 |
| July 2018 | $27.44 | $34.77 |
| June 2018 | $27.32 | $34.62 |
| May 2018 | $27.24 | $34.52 |
| April 2018 | $26.99 | $34.20 |
| March 2018 | $25.70 | $33.26 |
| February 2018 | $24.88 | $32.20 |
| January 2018 | $26.44 | $34.21 |
| December 2017 | $24.10 | $31.18 |
| November 2017 | $23.37 | $30.24 |
| October 2017 | $24.80 | $32.10 |
| September 2017 | $26.29 | $34.50 |
| August 2017 | $24.35 | $31.95 |
| July 2017 | $24.58 | $32.25 |
| June 2017 | $25.56 | $33.54 |
| May 2017 | $26.50 | $34.77 |
| April 2017 | $24.94 | $32.72 |
| March 2017 | $24.27 | $32.46 |
| February 2017 | $23.49 | $31.42 |
| January 2017 | $22.05 | $29.49 |
| December 2016 | $21.70 | $29.03 |
| November 2016 | $22.50 | $30.09 |
| October 2016 | $19.81 | $26.50 |
| September 2016 | $20.10 | $27.34 |
| August 2016 | $20.79 | $28.28 |
| July 2016 | $20.82 | $28.32 |
| June 2016 | $20.81 | $28.31 |
| May 2016 | $20.57 | $27.98 |
| April 2016 | $20.54 | $27.94 |
| March 2016 | $20.97 | $29.22 |
| February 2016 | $20.31 | $28.30 |
| January 2016 | $21.24 | $29.59 |
| December 2015 | $21.14 | $29.46 |
| November 2015 | $22.25 | $31 |
| October 2015 | $19.41 | $27.05 |
| September 2015 | $19.02 | $27.01 |
| August 2015 | $19.40 | $27.56 |
| July 2015 | $21.12 | $29.99 |
| June 2015 | $19.97 | $28.37 |
| May 2015 | $22.26 | $31.62 |
| April 2015 | $22.05 | $31.32 |
| March 2015 | $21.27 | $30.96 |
| February 2015 | $22.49 | $32.74 |
| January 2015 | $20.85 | $30.35 |
| December 2014 | $20.03 | $29.16 |
| November 2014 | $20.65 | $30.06 |
| October 2014 | $20.18 | $29.37 |
| September 2014 | $20.67 | $30.67 |
| August 2014 | $19.88 | $29.51 |
| July 2014 | $19.49 | $28.93 |
| June 2014 | $20.12 | $29.86 |
| May 2014 | $19.24 | $28.56 |
| April 2014 | $18.45 | $27.38 |
| March 2014 | $18.31 | $28.03 |
| February 2014 | $18.06 | $27.65 |
| January 2014 | $18.63 | $28.52 |
| December 2013 | $19.14 | $29.29 |
| November 2013 | $18.46 | $28.26 |
| October 2013 | $19.16 | $29.33 |
| September 2013 | $18.92 | $29.44 |
| August 2013 | $17.35 | $27 |
| July 2013 | $17.46 | $27.18 |
| June 2013 | $15.15 | $23.58 |
| May 2013 | $15.84 | $24.65 |
| April 2013 | $15.06 | $23.44 |
| March 2013 | $15.05 | $24.14 |
| February 2013 | $13.54 | $21.72 |
| January 2013 | $13.54 | $21.72 |
| December 2012 | $13.89 | $22.28 |
| November 2012 | $13.22 | $21.20 |
| October 2012 | $12.59 | $20.20 |
| September 2012 | $12.78 | $20.97 |
| August 2012 | $12.40 | $20.36 |
| July 2012 | $11.81 | $19.38 |
| June 2012 | $11.08 | $18.18 |
| May 2012 | $10.37 | $17.02 |
| April 2012 | $11.78 | $19.34 |
| March 2012 | $11.33 | $19.30 |
| February 2012 | $11.71 | $19.95 |
| January 2012 | $11.52 | $19.63 |
| December 2011 | $10.37 | $17.66 |
| November 2011 | $10.02 | $17.06 |
| October 2011 | $10.50 | $17.89 |
| September 2011 | $9.34 | $16.36 |
| August 2011 | $10.29 | $18.02 |
| July 2011 | $11.46 | $20.07 |
| June 2011 | $11.69 | $20.47 |
| May 2011 | $12.45 | $21.80 |
| April 2011 | $12.46 | $21.81 |
| March 2011 | $11.59 | $20.94 |
| February 2011 | $11.84 | $21.40 |
| January 2011 | $12.10 | $21.87 |
| December 2010 | $11.54 | $20.85 |
| November 2010 | $11.44 | $20.67 |
| October 2010 | $12.22 | $22.08 |
| September 2010 | $11.69 | $21.54 |
| August 2010 | $9.80 | $18.07 |
| July 2010 | $10.61 | $19.55 |
| June 2010 | $10.12 | $18.66 |
| May 2010 | $10.08 | $18.58 |
| April 2010 | $11.48 | $21.15 |
| March 2010 | $11.87 | $22.44 |
| February 2010 | $12.08 | $22.85 |
| January 2010 | $11.90 | $22.50 |
| December 2009 | $12.26 | $23.18 |
| November 2009 | $11.43 | $21.61 |
| October 2009 | $10.92 | $20.64 |
| September 2009 | $11.61 | $22.40 |
| August 2009 | $10.46 | $20.19 |
| July 2009 | $10.57 | $20.39 |
| June 2009 | $11.63 | $22.45 |
| May 2009 | $11.48 | $22.15 |
| April 2009 | $10.84 | $20.91 |
| March 2009 | $9.67 | $19.13 |
| February 2009 | $10.63 | $21.04 |
| January 2009 | $11.85 | $23.45 |
| December 2008 | $11.28 | $22.31 |
| November 2008 | $11.07 | $21.90 |
| October 2008 | $11.50 | $22.75 |
| September 2008 | $14.89 | $29.95 |
| August 2008 | $17.57 | $35.35 |
| July 2008 | $17.92 | $36.05 |
| June 2008 | $17.62 | $35.45 |
| May 2008 | $17.97 | $36.15 |
| April 2008 | $18.47 | $37.15 |
| March 2008 | $18.97 | $38.78 |
| February 2008 | $18.54 | $37.90 |
| January 2008 | $18.15 | $37.10 |
| December 2007 | $19.47 | $39.80 |
| November 2007 | $18.46 | $37.73 |
| October 2007 | $20.64 | $42.20 |
| September 2007 | $19.93 | $40.75 |
| August 2007 | $18.39 | $37.60 |
| July 2007 | $16.88 | $34.50 |
| June 2007 | $15.78 | $32.25 |
| May 2007 | $17.71 | $36.20 |
| April 2007 | $18.10 | $37 |
| March 2007 | $18.02 | $36.85 |
| February 2007 | $17.07 | $34.90 |
| January 2007 | $16.44 | $33.60 |
| December 2006 | $16.58 | $33.90 |
| November 2006 | $15.16 | $31 |
| October 2006 | $15.97 | $32.65 |
| September 2006 | $14.67 | $30 |
| August 2006 | $14.06 | $28.75 |
| July 2006 | $13.30 | $27.20 |
| June 2006 | $13.43 | $27.45 |
| May 2006 | $14.01 | $28.65 |
| April 2006 | $15.06 | $30.80 |
| March 2006 | $14.36 | $29.35 |
| February 2006 | $14.55 | $29.75 |
| January 2006 | $14.48 | $29.60 |
| December 2005 | $12.99 | $26.55 |
| November 2005 | $11.42 | $23.35 |
| October 2005 | $11.47 | $23.45 |
| September 2005 | $11.81 | $24.15 |
| August 2005 | $11.42 | $23.35 |
| July 2005 | $10.59 | $21.65 |
| June 2005 | $10 | $20.45 |
| May 2005 | $9.54 | $19.50 |
| April 2005 | $9.61 | $19.65 |
| March 2005 | $9.64 | $19.70 |
| February 2005 | $9.68 | $19.80 |
| January 2005 | $9.10 | $18.60 |
| December 2004 | $8.71 | $17.80 |
| November 2004 | $9.20 | $18.80 |
| October 2004 | $8.56 | $17.50 |
| September 2004 | $8.05 | $16.45 |
| August 2004 | $7.17 | $14.65 |
| July 2004 | $7.78 | $15.90 |
| June 2004 | $7.95 | $16.25 |
| May 2004 | $7.46 | $15.25 |
| April 2004 | $7.39 | $15.10 |
| March 2004 | $7.44 | $15.21 |
| February 2004 | $7.14 | $14.60 |
| January 2004 | $5.97 | $12.20 |
| December 2003 | $5.92 | $12.10 |
| November 2003 | $5.92 | $12.10 |
| October 2003 | $6.26 | $12.80 |
| September 2003 | $5.62 | $11.50 |
| August 2003 | $5.23 | $10.70 |
| July 2003 | $4.89 | $10 |
| June 2003 | $4.62 | $9.45 |
| May 2003 | $4.16 | $8.50 |
| April 2003 | $4.11 | $8.40 |
| March 2003 | $3.52 | $7.20 |
| February 2003 | $3.35 | $6.85 |
| January 2003 | $3.72 | $7.60 |
| December 2002 | $3.86 | $7.90 |
| November 2002 | $5.23 | $10.70 |
| October 2002 | $5.87 | $12 |
| September 2002 | $5.92 | $12.10 |
| August 2002 | $9.39 | $19.20 |
| July 2002 | $9 | $18.40 |
| June 2002 | $10 | $20.45 |
| May 2002 | $11.03 | $22.55 |
| April 2002 | $10 | $20.45 |
| March 2002 | $9.39 | $19.20 |
| February 2002 | $8.93 | $18.25 |
| January 2002 | $9.66 | $19.75 |
| December 2001 | $8.88 | $18.15 |
| November 2001 | $8.95 | $18.30 |
| October 2001 | $9.76 | $19.95 |
| September 2001 | $9.90 | $20.25 |
| August 2001 | $9.36 | $19.12 |
| July 2001 | $10.52 | $21.50 |
BAESY
Price: $69.02
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.73%
Payout Ratio: 58.85%
Payout Ratio Range:
Dividend Per Share: 1.87 USD
Earnings Per Share: 3.05 USD
P/E Ratio: 19.07
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Volume: 68100
Market Capitalization: 51.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 11.28%
DGR5: 6.78%
DGR10: 3.43%
DGR20: 5.37%