BAE Systems Stock Price History, BAESY Historical Prices

Add to My Stocks
$33.77 $0.1 (0.3%) BAESY stock closing price Feb 21, 2018 (Closing)

BAE Systems stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with BAE Systems P/E ratio, and PS ratio. The stock price was at a 5 year high of $35.18 on Jun 07, 2017 as seen from BAE Systems stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 33.55 34.18 33.52 33.77 77,275 - -
2018-02-20 33.78 33.87 33.6 33.67 68,368 - -
2018-02-16 33.81 34.05 33.78 33.94 46,693 - -
2018-02-15 33.46 33.86 33.46 33.79 44,542 - -
2018-02-14 31.97 32.63 31.97 32.55 119,991 - -
2018-02-13 31.99 32.11 31.91 32.09 122,914 - -
2018-02-12 31.76 31.8 31.45 31.49 233,205 - -
2018-02-09 31.67 31.75 31 31.4 140,442 - -
2018-02-08 32.76 32.76 31.09 31.95 107,222 - -
2018-02-07 32.15 32.47 32.15 32.25 171,023 - -
2018-02-06 31.84 32.28 31.57 32.12 149,387 - -
2018-02-05 33.43 33.46 32.61 32.73 148,804 - -
2018-02-02 34.06 34.07 33.77 33.82 94,876 - -
2018-02-01 34.07 34.35 34.06 34.23 135,291 - -
2018-01-31 34.22 34.32 34.01 34.21 401,117 - -
2018-01-30 33.69 33.74 33.56 33.64 172,554 - -
2018-01-29 33.79 33.8 33.62 33.7 131,290 - -
2018-01-26 33.19 33.5 33.15 33.4 173,605 - -
2018-01-25 32.9 32.97 32.5 32.63 81,068 - -
2018-01-24 32.95 32.97 32.67 32.74 234,829 - -
2018-01-23 33.05 33.26 33.05 33.24 140,701 - -
2018-01-22 33.16 33.31 33.12 33.28 268,788 - -
2018-01-19 33.07 33.3 33.06 33.3 910,232 - -
2018-01-18 32.94 33.17 32.92 33.12 342,342 - -
2018-01-17 33.4 33.56 33.29 33.43 492,420 - -
2018-01-16 33.11 33.23 32.97 33.2 481,651 - -
2018-01-12 32.47 32.93 32.47 32.92 584,378 - -
2018-01-11 32.12 32.4 32.11 32.31 280,145 - -
2018-01-10 31.58 31.78 31.57 31.67 141,643 - -
2018-01-09 31.33 31.48 31.31 31.44 167,387 - -
2018-01-08 31.48 31.57 31.38 31.54 234,761 - -
2018-01-05 31.31 31.49 31.28 31.49 99,631 - -
2018-01-04 31.55 31.55 31.3 31.39 242,408 - -
2018-01-03 31.43 31.55 31.26 31.5 446,214 - -
2018-01-02 31.3 31.58 31.2 31.58 236,348 - -
2017-12-29 30.94 31.32 30.99 31.18 66,959 - -
2017-12-28 30.72 30.82 30.71 30.78 116,793 - -
2017-12-27 30.54 30.67 30.39 30.66 135,112 - -
2017-12-26 30.66 31.05 30.44 30.92 166,283 - -
2017-12-22 30.4 30.98 30.4 30.83 178,731 - -
2017-12-21 30.41 30.59 30.31 30.41 173,740 - -
2017-12-20 30.68 30.68 30.29 30.51 188,803 - -
2017-12-19 30.32 30.35 30.15 30.3 182,192 - -
2017-12-18 30.42 30.51 30.22 30.31 185,359 - -
2017-12-15 30.19 30.25 29.95 30.19 451,381 - -
2017-12-14 30.35 30.5 30.35 30.39 145,964 - -
2017-12-13 30.24 30.48 30.24 30.42 138,996 - -
2017-12-12 29.9 29.97 29.65 29.83 258,693 - -
2017-12-11 30.08 30.14 29.96 29.99 161,480 - -
2017-12-08 30.23 30.28 30.03 30.1 202,533 - -
2017-12-07 29.94 30.25 29.93 30.17 122,723 - -
2017-12-06 30.25 30.52 30.19 30.42 114,167 - -
2017-12-05 30.06 30.06 29.86 29.94 136,099 - -
2017-12-04 30.26 30.46 30.2 30.29 186,647 - -
2017-12-01 30.26 30.31 30.14 30.25 165,854 - -
2017-11-30 30.72 30.76 30.1 30.24 165,424 - -
2017-11-29 29.73 29.78 29.4 29.45 176,869 - -
2017-11-28 29.31 29.73 29.25 29.66 178,043 - -
2017-11-27 29.6 29.6 29.41 29.44 135,918 - -
2017-11-24 29.44 29.46 29.25 29.4 70,310 - -
2017-11-23 0 0 0 29.26 0 - -
2017-11-22 29.54 29.54 29.17 29.26 138,259 - -
2017-11-21 29.31 29.44 29.19 29.23 134,542 - -
2017-11-20 29.33 29.49 29.17 29.25 114,114 - -
2017-11-17 28.82 28.82 28.68 28.78 106,530 - -
2017-11-16 28.96 29.11 28.93 29.08 112,897 - -
2017-11-15 28.79 28.97 28.73 28.85 183,761 - -
2017-11-14 28.77 28.9 28.63 28.81 165,915 - -
2017-11-13 28.65 28.72 28.51 28.69 146,444 - -
2017-11-10 29.99 30.05 29.82 29.87 109,456 - -
2017-11-09 30.07 30.23 30 30.23 181,755 - -
2017-11-08 30.28 30.56 30.24 30.39 100,918 - -
2017-11-07 30.9 31.13 30.85 31.1 173,911 - -
2017-11-06 31.24 31.36 31.12 31.36 148,514 - -
2017-11-03 31.25 31.41 31.16 31.41 110,675 - -
2017-11-02 31.06 31.06 30.77 30.92 157,576 - -
2017-11-01 31.87 31.87 31.15 31.23 270,755 - -
2017-10-31 31.88 32.12 31.84 32.1 100,487 - -
2017-10-30 31.84 32.03 31.81 31.99 103,135 - -
2017-10-27 31.59 31.62 31.44 31.6 64,612 - -
2017-10-26 31.42 31.54 31.33 31.4 148,100 - -
2017-10-25 31.66 31.83 31.61 31.83 191,476 - -
2017-10-24 32.08 32.13 31.9 32.02 77,351 - -
2017-10-23 32.03 32.24 32.03 32.12 150,982 - -
2017-10-20 32.03 32.17 31.9 32.02 111,667 - -
2017-10-19 32.27 32.28 32.11 32.15 66,028 - -
2017-10-18 32.9 33.14 32.84 33.1 87,801 - -
2017-10-17 32.73 32.99 32.73 32.91 62,112 - -
2017-10-16 32.99 33.08 32.89 33.01 95,580 - -
Get more Data

BAE Systems Stock History 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 Stock Price History: Past 5 years

Max Stock Price35.18Jun 07,2017
Min Stock Price21.12Feb 26,2013
Avg Stock Price29.17

BAESY Industry Peers

Company Price Change (%)
Raytheon (RTN)215.80.74 (0.34%)
Rockwell Collins (COL)136.581.32 (0.98%)
Rolls Royce (RYCEY)11.820.07 (0.59%)
Transdigm (TDG)292.726.03 (2.02%)
General Dynamics (GD)220.751.08 (0.49%)
Northrop Grumman (NOC)350.820.46 (0.13%)
Orbital Atk (OA)131.80.02 (0.02%)

BAE Systems share price history helps an investor analyze a company's history and do 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 stock closed at $33.77 and traded with a volume of 77,275 on the last trading day. The company's P/S ratio was at a high of - on Feb 21, 2018 according to our BAE Systems stock history data.