BAE Systems Stock Price History (OTCMKTS:BAESY)

Add to My Stocks
$32.12 $0.01 (0.03%) BAESY stock closing price Apr 21, 2017 (Closing)

The 10 year data of BAE Systems stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with BAE Systems P/E ratio, and PS ratio. The BAE Systems stock price history chart shows that the stock price reached a high of 40.75 on 03 Apr, 2008, and a low of 15.74 on 03 Apr, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2131.9132.1531.8632.1264823N/AN/A
2017-04-2031.8832.1131.8032.1139181N/AN/A
2017-04-1931.9032.2131.8231.8476976N/AN/A
2017-04-1832.4632.9832.3732.9666231N/AN/A
2017-04-1732.2232.6032.0432.4840035N/AN/A
2017-04-1332.2932.4732.1732.2230118N/AN/A
2017-04-1232.6432.7232.3532.5645510N/AN/A
2017-04-1132.0832.2431.9832.1969214N/AN/A
2017-04-1032.0332.0431.8231.9474237N/AN/A
2017-04-0732.4432.5132.0932.21306482N/AN/A
2017-04-0631.9732.0031.7231.73334865N/AN/A
2017-04-0532.0532.1031.9231.9661216N/AN/A
2017-04-0432.2532.2632.0932.2130108N/AN/A
2017-04-0332.1332.2131.8432.0232604N/AN/A
2017-03-3132.4732.5432.3632.4697481N/AN/A
2017-03-3032.6533.0232.6532.9940144N/AN/A
2017-03-2932.3232.5332.2432.51181874N/AN/A
2017-03-2832.6632.8932.6632.8229312N/AN/A
2017-03-2732.4932.6732.3932.53100136N/AN/A
2017-03-2432.9032.9732.8032.9139437N/AN/A
2017-03-2332.6833.0032.6832.9360786N/AN/A
2017-03-2232.2032.5732.1632.5446554N/AN/A
2017-03-2132.4732.6432.3432.4188013N/AN/A
2017-03-2032.5132.5732.3532.3754593N/AN/A
2017-03-1732.1732.4032.0732.3937932N/AN/A
2017-03-1632.1232.2032.0332.2047995N/AN/A
2017-03-1531.5531.9631.4231.9637610N/AN/A
2017-03-1431.2631.3631.0931.3680146N/AN/A
2017-03-1331.4131.5331.4031.4662774N/AN/A
2017-03-1031.3631.4931.2531.40158033N/AN/A
2017-03-0931.7031.7031.4131.5780742N/AN/A
2017-03-0831.7231.9331.6731.8453355N/AN/A
2017-03-0731.6431.7331.5531.6773927N/AN/A
2017-03-0631.8131.8831.7131.7842848N/AN/A
2017-03-0331.5732.1531.4731.8881919N/AN/A
2017-03-0231.9732.1531.9232.0748894N/AN/A
2017-03-0131.4131.7531.4131.6355265N/AN/A
2017-02-2831.3931.6631.3731.42103144N/AN/A
2017-02-2730.7031.0030.6230.9554065N/AN/A
2017-02-2430.4930.8630.4930.8337188N/AN/A
2017-02-2330.6130.8130.4930.7560035N/AN/A
2017-02-2230.1330.4330.0130.3480293N/AN/A
2017-02-2130.2330.5530.2330.51232810N/AN/A
2017-02-200.000.000.0030.210N/AN/A
2017-02-1730.1430.3130.0730.2154254N/AN/A
2017-02-1630.3330.3330.1430.3042448N/AN/A
2017-02-1530.0630.5030.0130.4347825N/AN/A
2017-02-1430.2230.4430.1930.3860510N/AN/A
2017-02-1330.8931.1030.7531.1056780N/AN/A
2017-02-1030.2330.7230.2330.6843972N/AN/A
2017-02-0929.9430.1529.9430.0541484N/AN/A
2017-02-0830.0230.1329.9730.10565354N/AN/A
2017-02-0729.6429.9529.5329.9035340N/AN/A
2017-02-0629.4029.4029.2329.3232316N/AN/A
2017-02-0329.3129.3229.1429.15153638N/AN/A
2017-02-0229.4929.5429.2029.34127209N/AN/A
2017-02-0129.4729.6129.3729.61214241N/AN/A
2017-01-3129.2829.4929.1829.49182884N/AN/A
2017-01-3029.3529.4229.2429.3949950N/AN/A
2017-01-2729.7729.9029.7029.8986645N/AN/A
2017-01-2629.9430.1629.9429.9963536N/AN/A
2017-01-2530.5030.5030.3330.47116799N/AN/A
2017-01-2429.9130.1329.8730.0761756N/AN/A
2017-01-2329.9530.1729.8530.1736149N/AN/A
2017-01-2029.5629.7529.5629.6764137N/AN/A
2017-01-1929.7329.7829.5329.6745453N/AN/A
2017-01-1829.6629.8129.6029.7184974N/AN/A
2017-01-1730.0330.1529.7729.9543733N/AN/A
2017-01-160.000.000.0029.720N/AN/A
2017-01-1329.6529.9129.5829.7247083N/AN/A
2017-01-1230.2630.2829.9830.1960714N/AN/A
2017-01-1129.5929.8829.4429.8031701N/AN/A
2017-01-1029.4829.8729.4729.7233156N/AN/A
2017-01-0928.8529.1828.8329.0470523N/AN/A
2017-01-0629.8229.8229.6329.6478316N/AN/A
2017-01-0528.9029.2528.8929.2546227N/AN/A
2017-01-0428.6528.8728.5828.8745130N/AN/A
2017-01-0328.9529.0728.7628.8838186N/AN/A
2017-01-020.000.000.0029.030N/AN/A
2016-12-3029.2129.7528.6529.0331314N/AN/A
2016-12-2928.8729.1328.8529.1332013N/AN/A
2016-12-2829.2229.3829.1329.2237550N/AN/A
2016-12-2729.4329.6629.0029.1829579N/AN/A
2016-12-260.000.000.0029.140N/AN/A
2016-12-2329.1029.5928.8629.14268852N/AN/A
2016-12-2229.1029.1728.9428.99724465N/AN/A
2016-12-2129.5029.5729.3129.38953875N/AN/A
2016-12-2029.3029.6329.1929.6161756N/AN/A
2016-12-1929.4229.6029.4229.46131152N/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 16.82 Jun 01,2012
Avg Stock Price 27.12

BAESY Industry Peers

Company Price Change (%)
Raytheon (RTN)154.040.04 (0.03%)
Rolls Royce (RYCEY)10.40.02 (0.19%)
Boeing (BA)180.381.08 (0.6%)
Lockheed Martin (LMT)273.091.24 (0.46%)
Safran Sa (SAFRY)19.780.13 (0.66%)
General Dynamics (GD)188.940.81 (0.43%)
Northrop Grumman (NOC)246.331.48 (0.6%)

We provide BAE Systems historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BAE Systems stock analysis. BAE Systems stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   BAESY saw a high of 32.15, and a low of 31.86 on last trading day. .