Is BAE Systems plc (BAESY) a Buy, Sell, or Hold?
OTC : BAESY
BAE Systems plc — Stock Chart
$115.96 USD
$2.39 (2.1%)
- Volume
- 22.77K
- Average Volume
- 300.24K
- Market Capitalization
- $84.96B
- P/E Ratio
- 31.23
- Dividend Yield
- 1.66%
- Price Target
- Year High
- $126.00
- Year Low
- $84.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.52
- Current Ratio
- $1.02
BAESY Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-03 | $114.74 | $115.97 | 1.07% | 178.55K |
| 2026-07-31 | $111.98 | $113.57 | 1.42% | 145.42K |
| 2026-07-30 | $110.40 | $111.90 | 1.36% | 209.2K |
| 2026-07-29 | $108.54 | $107.73 | -0.75% | 192.1K |
| 2026-07-28 | $108.41 | $107.78 | -0.58% | 271.33K |
| 2026-07-27 | $106.28 | $106.56 | 0.26% | 331.9K |
| 2026-07-24 | $105.00 | $105.06 | 0.06% | 158.6K |
| 2026-07-23 | $104.76 | $104.90 | 0.13% | 183.52K |
| 2026-07-22 | $103.64 | $102.93 | -0.69% | 134.9K |
| 2026-07-21 | $100.80 | $102.63 | 1.82% | 149.9K |
| 2026-07-20 | $101.68 | $100.80 | -0.87% | 480K |
| 2026-07-17 | $100.79 | $100.84 | 0.05% | 260.1K |
| 2026-07-16 | $97.99 | $99.07 | 1.10% | 803.7K |
| 2026-07-15 | $97.62 | $97.56 | -0.06% | 384.52K |
| 2026-07-14 | $98.49 | $98.35 | -0.14% | 286.03K |
| 2026-07-13 | $99.50 | $99.03 | -0.47% | 298.95K |
| 2026-07-10 | $98.79 | $99.94 | 1.16% | 245.74K |
| 2026-07-09 | $100.34 | $99.92 | -0.42% | 268.91K |
| 2026-07-08 | $102.41 | $103.77 | 1.33% | 254.11K |
| 2026-07-07 | $107.92 | $105.31 | -2.42% | 115.13K |
| 2026-07-06 | $107.27 | $108.48 | 1.13% | 202.23K |
| 2026-07-02 | $105.49 | $106.01 | 0.49% | 260.7K |
| 2026-07-01 | $99.32 | $99.68 | 0.36% | 156K |
| 2026-06-30 | $96.71 | $97.95 | 1.28% | 194.2K |
| 2026-06-29 | $94.81 | $96.10 | 1.36% | 537.83K |
| 2026-06-26 | $93.67 | $94.98 | 1.40% | 918.94K |
| 2026-06-25 | $94.42 | $94.48 | 0.06% | 1.18M |
| 2026-06-24 | $95.75 | $95.60 | -0.16% | 244.22K |
| 2026-06-23 | $96.34 | $96.34 | 0.00% | 416.1K |
| 2026-06-22 | $95.61 | $95.85 | 0.25% | 566.25K |
| 2026-06-18 | $98.45 | $97.10 | -1.37% | 407.04K |
| 2026-06-17 | $99.59 | $98.86 | -0.73% | 570.6K |
| 2026-06-16 | $99.91 | $99.93 | 0.02% | 222.92K |
| 2026-06-15 | $99.51 | $97.80 | -1.72% | 368K |
| 2026-06-12 | $102.34 | $102.10 | -0.23% | 255.13K |
| 2026-06-11 | $103.87 | $106.52 | 2.55% | 359.8K |
| 2026-06-10 | $104.97 | $103.85 | -1.07% | 155.7K |
| 2026-06-09 | $104.49 | $104.32 | -0.16% | 245.2K |
| 2026-06-08 | $104.87 | $103.81 | -1.01% | 317.33K |
| 2026-06-05 | $103.81 | $102.40 | -1.36% | 187.4K |
| 2026-06-04 | $102.88 | $103.55 | 0.65% | 215.5K |
| 2026-06-03 | $102.61 | $102.02 | -0.57% | 135.4K |
| 2026-06-02 | $102.91 | $102.73 | -0.17% | 239.8K |
| 2026-06-01 | $105.37 | $103.75 | -1.54% | 306.22K |
| 2026-05-29 | $109.69 | $109.09 | -0.55% | 201.6K |
| 2026-05-28 | $107.54 | $109.33 | 1.66% | 251.6K |
| 2026-05-27 | $106.45 | $105.60 | -0.80% | 185.8K |
| 2026-05-26 | $108.39 | $107.49 | -0.83% | 164.9K |
| 2026-05-22 | $106.77 | $106.48 | -0.27% | 402.4K |
| 2026-05-21 | $103.93 | $105.24 | 1.26% | 265.4K |
| 2026-05-20 | $102.99 | $103.54 | 0.53% | 182.8K |
| 2026-05-19 | $103.30 | $101.71 | -1.54% | 277.8K |
| 2026-05-18 | $100.72 | $101.05 | 0.33% | 274.72K |
| 2026-05-15 | $100.16 | $98.61 | -1.55% | 530K |
| 2026-05-14 | $104.13 | $103.39 | -0.71% | 279.3K |
| 2026-05-13 | $102.45 | $104.13 | 1.64% | 337.01K |
| 2026-05-12 | $103.11 | $104.45 | 1.30% | 233.7K |
| 2026-05-11 | $103.32 | $104.10 | 0.75% | 207.5K |
| 2026-05-08 | $107.21 | $106.24 | -0.90% | 203.3K |
| 2026-05-07 | $109.78 | $107.70 | -1.89% | 269.32K |
| 2026-05-06 | $112.61 | $113.35 | 0.66% | 211.4K |
| 2026-05-05 | $112.83 | $112.79 | -0.04% | 146.4K |
| 2026-05-04 | $110.78 | $109.74 | -0.94% | 151.6K |
| 2026-05-01 | $110.66 | $111.58 | 0.83% | 125.2K |
| 2026-04-30 | $110.60 | $111.66 | 0.96% | 262.1K |
| 2026-04-29 | $109.04 | $108.04 | -0.92% | 173.1K |
| 2026-04-28 | $110.05 | $110.43 | 0.35% | 171.13K |
| 2026-04-27 | $110.33 | $110.98 | 0.59% | 311.84K |
| 2026-04-24 | $110.44 | $109.97 | -0.43% | 269.3K |
| 2026-04-23 | $112.80 | $112.91 | 0.10% | 150.5K |
| 2026-04-22 | $116.39 | $114.79 | -1.37% | 164.1K |
| 2026-04-21 | $118.24 | $116.00 | -1.89% | 212.81K |
| 2026-04-20 | $121.64 | $122.25 | 0.50% | 172.9K |
| 2026-04-17 | $124.41 | $123.56 | -0.68% | 216.1K |
| 2026-04-16 | $122.16 | $120.41 | -1.43% | 158.2K |
| 2026-04-15 | $122.91 | $122.51 | -0.33% | 113.3K |
| 2026-04-14 | $121.19 | $121.33 | 0.12% | 198.4K |
| 2026-04-13 | $120.04 | $121.89 | 1.54% | 229.4K |
| 2026-04-10 | $119.56 | $119.16 | -0.33% | 216.4K |
| 2026-04-09 | $122.17 | $122.20 | 0.02% | 140.7K |
| 2026-04-08 | $123.27 | $123.39 | 0.10% | 178.1K |
| 2026-04-07 | $120.61 | $121.19 | 0.48% | 282.84K |
| 2026-04-06 | $118.64 | $122.61 | 3.35% | 131.63K |
| 2026-04-02 | $120.17 | $121.55 | 1.15% | 226.7K |
| 2026-04-01 | $121.34 | $122.67 | 1.10% | 249.4K |
| 2026-03-31 | $115.83 | $116.31 | 0.41% | 312.83K |
| 2026-03-30 | $112.22 | $112.65 | 0.38% | 313.04K |
| 2026-03-27 | $110.48 | $109.51 | -0.88% | 189K |
| 2026-03-26 | $113.49 | $111.78 | -1.51% | 403.5K |
| 2026-03-25 | $115.64 | $115.10 | -0.47% | 227.4K |