BAE Systems Stock Price History (OTCMKTS:BAESY)

Add to My Stocks
$30.11 $0.09 (0.3%) BAESY stock closing price Dec 02, 2016 (Closing)

View and download BAE Systems stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with BAE Systems price to earnings ratio data. The BAE Systems stock price history chart shows that the stock price was at a high of 40.75 on 03 Apr, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0229.7830.2629.7830.1193860N/AN/A
2016-12-0130.0230.1729.8530.0258184N/AN/A
2016-11-3030.0930.1829.8530.0943502N/AN/A
2016-11-2929.9430.1529.8230.0188971N/AN/A
2016-11-2530.0830.0929.9530.0537615N/AN/A
2016-11-2329.7430.0629.7229.9927818N/AN/A
2016-11-2229.8129.8129.5329.6569390N/AN/A
2016-11-2129.7429.9529.6829.9460799N/AN/A
2016-11-1829.3529.3529.0129.3150991N/AN/A
2016-11-1729.6629.8829.5429.60136499N/AN/A
2016-11-1629.7929.9529.5929.88121993N/AN/A
2016-11-1529.9529.9629.4029.86289589N/AN/A
2016-11-1429.9629.9629.4929.6439499N/AN/A
2016-11-1129.7930.0029.5129.8172240N/AN/A
2016-11-1030.3730.8630.2330.74364035N/AN/A
2016-11-0928.7229.2328.6129.09150943N/AN/A
2016-11-0827.3027.3027.0427.1842194N/AN/A
2016-11-0727.2427.3127.1527.2985008N/AN/A
2016-11-0426.7427.0326.6026.8557576N/AN/A
2016-11-0326.9526.9526.4326.7288887N/AN/A
2016-11-0226.2926.3526.1726.2356987N/AN/A
2016-11-0126.3526.4426.1826.25118319N/AN/A
2016-10-3126.2926.5626.2326.5058293N/AN/A
2016-10-2826.3026.4126.2026.3543768N/AN/A
2016-10-2726.6326.7126.3526.3547239N/AN/A
2016-10-2626.1826.5226.1126.4145235N/AN/A
2016-10-2526.2626.3626.1326.3242621N/AN/A
2016-10-2426.4226.5026.2726.3752752N/AN/A
2016-10-2126.1926.4426.1426.3536424N/AN/A
2016-10-2026.4426.6126.3626.5730131N/AN/A
2016-10-1926.3126.8926.3126.7532971N/AN/A
2016-10-1826.8326.8926.7026.7433961N/AN/A
2016-10-1726.2626.3626.2526.3363833N/AN/A
2016-10-1426.2726.5026.2726.3680416N/AN/A
2016-10-1326.0026.3625.9426.20234991N/AN/A
2016-10-1226.4626.5426.3526.4139908N/AN/A
2016-10-1126.7826.8826.2326.33133154N/AN/A
2016-10-1027.0127.2527.0127.0628437N/AN/A
2016-10-0726.8627.0626.7327.0628966N/AN/A
2016-10-0627.3427.3627.1427.2625963N/AN/A
2016-10-0527.5227.6027.4527.4535985N/AN/A
2016-10-0427.9728.0627.6827.6833523N/AN/A
2016-10-0327.4127.5027.3027.4645527N/AN/A
2016-09-3027.0727.5427.0727.3440181N/AN/A
2016-09-2927.2727.4727.0227.0653662N/AN/A
2016-09-2827.4627.6527.3527.5936568N/AN/A
2016-09-2726.9427.2626.9127.2095776N/AN/A
2016-09-2627.0527.1426.9527.0239340N/AN/A
2016-09-2327.3527.3527.1827.2650815N/AN/A
2016-09-2227.9928.2627.9928.1134840N/AN/A
2016-09-2127.7427.9927.6127.99164615N/AN/A
2016-09-2028.3528.4828.2528.3928976N/AN/A
2016-09-1928.3028.4328.1628.2568601N/AN/A
2016-09-1628.3428.3427.8828.05129483N/AN/A
2016-09-1528.9029.2228.8829.1565598N/AN/A
2016-09-1428.7329.0928.7329.0134357N/AN/A
2016-09-1328.9429.2228.7528.9337077N/AN/A
2016-09-1228.6729.3328.6729.3326604N/AN/A
2016-09-0929.1829.2228.9629.1121037N/AN/A
2016-09-0829.4529.5329.3429.39554751N/AN/A
2016-09-0729.4329.5929.3329.4931580N/AN/A
2016-09-0629.6929.7229.3629.5035690N/AN/A
2016-09-0229.1329.2828.9829.0999556N/AN/A
2016-09-0128.6928.7528.5828.6230246N/AN/A
2016-08-3128.1628.3228.1228.2937490N/AN/A
2016-08-3028.3428.3428.0528.0936893N/AN/A
2016-08-2928.5328.5328.0328.3044340N/AN/A
2016-08-2628.6128.8128.1628.2443855N/AN/A
2016-08-2527.8228.0427.7627.8226252N/AN/A
2016-08-2428.1028.2927.9828.0044765N/AN/A
2016-08-2328.2628.2628.0628.0933029N/AN/A
2016-08-2227.6527.9927.5827.8635622N/AN/A
2016-08-1927.7627.8827.6527.8848230N/AN/A
2016-08-1827.8027.9027.7427.8241415N/AN/A
2016-08-1727.3127.5927.2527.4234961N/AN/A
2016-08-1627.2627.3927.1827.3542101N/AN/A
2016-08-1527.5827.6327.4827.6368302N/AN/A
2016-08-1227.6927.8027.5327.5340773N/AN/A
2016-08-1127.1827.5327.1227.4330705N/AN/A
2016-08-1027.2627.3327.1327.1546970N/AN/A
2016-08-0927.2627.5327.2627.3443819N/AN/A
2016-08-0827.4827.6627.4727.5837477N/AN/A
2016-08-0527.6327.8727.6027.8096229N/AN/A
2016-08-0427.7727.8627.7027.8043028N/AN/A
2016-08-0327.8028.0427.7427.9990348N/AN/A
2016-08-0228.0428.1927.9328.1538747N/AN/A
2016-08-0128.2028.2027.8627.89234814N/AN/A
2016-07-2928.2428.4528.1228.3241379N/AN/A
2016-07-2828.5728.5728.2228.4737310N/AN/A
Get more Data

BAE Systems Stock Chart

View BAESY PE ratio, PS ratio stocks charts and compare with peers.
BAESY Chart
Note: Compare BAE Systems stock price history with the index and industry peers.

BAE Systems Historical Prices: Past 5 years

Max Stock Price 33.5 Feb 25,2015
Min Stock Price 16.52 Dec 19,2011
Avg Stock Price 26.24

BAESY Industry Peers

Company Price Change (%)
Raytheon (RTN)149.920.68 (0.46%)
Rolls Royce (RYCEY)8.440.19 (2.2%)
Boeing (BA)152.250.14 (0.09%)
Lockheed Martin (LMT)267.621.22 (0.46%)
Safran Sa (SAFRY)17.250.04 (0.23%)
General Dynamics (GD)178.672.27 (1.29%)
Northrop Grumman (NOC)250.871.8 (0.72%)

BAE Systems historical quotes helps an investor analyze a company's history and do BAE Systems stock analysis . BAE Systems stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   BAESY saw a high of 30.26, and a low of 29.78 on last trading day. .