BAE Systems PLC (BAESY)
70.26
-0.04
(-0.06%)
USD |
OTCM |
May 10, 11:43
BAE Systems Price: 70.26 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 69.97 | 70.50 | 69.88 | 70.30 | 269322.0 |
| May 08, 2024 | 69.34 | 69.86 | 69.33 | 69.73 | 78335.00 |
| May 07, 2024 | 69.57 | 69.74 | 69.18 | 69.66 | 114466.0 |
| May 06, 2024 | 70.50 | 70.50 | 69.13 | 69.34 | 148406.0 |
| May 03, 2024 | 69.21 | 69.31 | 68.60 | 68.81 | 128659.0 |
| May 02, 2024 | 66.92 | 67.34 | 66.71 | 67.30 | 123597.0 |
| May 01, 2024 | 67.08 | 67.81 | 66.80 | 67.52 | 96981.00 |
| Apr 30, 2024 | 67.84 | 68.07 | 67.06 | 67.37 | 416678.0 |
| Apr 29, 2024 | 68.68 | 69.21 | 68.62 | 68.98 | 111264.0 |
| Apr 26, 2024 | 67.21 | 68.25 | 67.08 | 68.24 | 375287.0 |
| Apr 25, 2024 | 65.52 | 67.83 | 65.11 | 67.30 | 546164.0 |
| Apr 24, 2024 | 69.89 | 70.18 | 68.65 | 68.99 | 770272.0 |
| Apr 23, 2024 | 66.98 | 68.30 | 66.84 | 68.09 | 450524.0 |
| Apr 22, 2024 | 65.32 | 66.71 | 65.32 | 66.54 | 216091.0 |
| Apr 19, 2024 | 65.64 | 66.03 | 65.05 | 65.20 | 580019.0 |
| Apr 18, 2024 | 64.54 | 65.28 | 64.41 | 65.10 | 3.601M |
| Apr 17, 2024 | 66.90 | 68.65 | 66.27 | 67.70 | 1.476M |
| Apr 16, 2024 | 66.30 | 66.96 | 66.06 | 66.81 | 278233.0 |
| Apr 15, 2024 | 68.09 | 68.22 | 66.86 | 67.13 | 211234.0 |
| Apr 12, 2024 | 65.68 | 66.60 | 65.68 | 66.26 | 188882.0 |
| Apr 11, 2024 | 65.09 | 65.50 | 64.61 | 65.45 | 114027.0 |
| Apr 10, 2024 | 64.33 | 65.10 | 64.28 | 64.81 | 156789.0 |
| Apr 09, 2024 | 65.84 | 65.90 | 65.00 | 65.57 | 363351.0 |
| Apr 08, 2024 | 68.41 | 68.63 | 68.13 | 68.40 | 126030.0 |
| Apr 05, 2024 | 67.30 | 67.90 | 67.20 | 67.89 | 341266.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.00
Minimum
Mar 23 2020
70.30
Maximum
May 09 2024
36.75
Average
31.97
Median
Price Benchmarks
| Rolls-Royce Holdings PLC | 5.25 |
| Pentair PLC | 83.53 |
| RELX PLC | 43.38 |
| KNOT Offshore Partners LP | 5.35 |
| Rentokil Initial PLC | 27.01 |
Price Related Metrics
| PE Ratio | 23.32 |
| PS Ratio | 1.876 |
| PEG Ratio | 493.86 |
| Price to Book Value | 3.951 |
| Price to Free Cash Flow | 15.45 |
| Earnings Yield | 4.29% |
| Market Cap | 53.15B |
| PEGY Ratio | 10.60 |
| Operating PE Ratio | 18.69 |
| Normalized PE Ratio | 23.32 |