Is BAE Systems plc (BA.L) a Buy, Sell, or Hold?
BAE Systems plc
LSE:BA.L
$1812 GBp
-$1 (-0.06%)
- Volume
- 387.72K
- Average Volume
- 6.73M
- Market Capitalization
- $53.12B
- P/E Ratio
- 26.65
- Dividend Yield
- 2.00%
- Price Target
- Year High
- $2360.00
- Year Low
- $1529.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.50
- Current Ratio
- $0.99
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-16 | $1793.50 | $1813.50 | 1.12% | 381.7K |
| 2026-07-15 | $1832.00 | $1813.00 | -1.04% | 5.36M |
| 2026-07-14 | $1858.50 | $1853.00 | -0.30% | 3.5M |
| 2026-07-13 | $1853.00 | $1848.00 | -0.27% | 10.15M |
| 2026-07-10 | $1564.00 | $1851.00 | 18.35% | 3.45M |
| 2026-07-09 | $1918.00 | $1839.00 | -4.12% | 5.57M |
| 2026-07-08 | $1962.50 | $1925.00 | -1.91% | 4.92M |
| 2026-07-07 | $2018.00 | $1971.00 | -2.33% | 9.66M |
| 2026-07-06 | $1990.00 | $2025.00 | 1.76% | 7.25M |
| 2026-07-03 | $1998.50 | $1981.50 | -0.85% | 3.21M |
| 2026-07-02 | $1874.00 | $1982.50 | 5.79% | 7.43M |
| 2026-07-01 | $1849.00 | $1880.00 | 1.68% | 5.73M |
| 2026-06-30 | $1810.50 | $1844.00 | 1.85% | 7.4M |
| 2026-06-29 | $1793.50 | $1808.00 | 0.81% | 5.13M |
| 2026-06-26 | $1791.50 | $1808.00 | 0.92% | 6.44M |
| 2026-06-25 | $1820.50 | $1792.00 | -1.57% | 16M |
| 2026-06-24 | $1837.50 | $1824.50 | -0.71% | 7.35M |
| 2026-06-23 | $1811.00 | $1825.00 | 0.77% | 5.89M |
| 2026-06-22 | $1819.00 | $1811.00 | -0.44% | 9.13M |
| 2026-06-19 | $1855.00 | $1846.50 | -0.46% | 17.45M |
| 2026-06-18 | $1680.00 | $1840.00 | 9.52% | 9.4M |
| 2026-06-17 | $1581.00 | $1865.00 | 17.96% | 4.72M |
| 2026-06-16 | $1838.00 | $1860.50 | 1.22% | 6M |
| 2026-06-15 | $1918.50 | $1820.50 | -5.11% | 14.5M |
| 2026-06-12 | $1958.50 | $1911.00 | -2.43% | 6.63M |
| 2026-06-11 | $1938.00 | $1942.50 | 0.23% | 8.46M |
| 2026-06-10 | $1941.50 | $1940.00 | -0.08% | 3.39M |
| 2026-06-09 | $2125.00 | $1933.50 | -9.01% | 4.53M |
| 2026-06-08 | $1907.50 | $1950.00 | 2.23% | 4.11M |
| 2026-06-05 | $1924.00 | $1930.50 | 0.34% | 3.36M |
| 2026-06-04 | $1900.00 | $1916.00 | 0.84% | 4.41M |
| 2026-06-03 | $1894.00 | $1900.00 | 0.32% | 3.88M |
| 2026-06-02 | $1933.00 | $1908.50 | -1.27% | 3.16M |
| 2026-06-01 | $2012.00 | $1921.00 | -4.52% | 4.98M |
| 2026-05-29 | $2029.00 | $2023.00 | -0.30% | 11.58M |
| 2026-05-28 | $1964.50 | $2019.00 | 2.77% | 7M |
| 2026-05-27 | $1976.00 | $1965.50 | -0.53% | 6.07M |
| 2026-05-26 | $1595.00 | $1990.00 | 24.76% | 3.91M |
| 2026-05-22 | $1961.00 | $1993.50 | 1.66% | 4.45M |
| 2026-05-21 | $1930.00 | $1953.00 | 1.19% | 4.03M |
| 2026-05-20 | $1655.00 | $1926.00 | 16.37% | 4.33M |
| 2026-05-19 | $1885.00 | $1902.00 | 0.90% | 5.08M |
| 2026-05-18 | $1845.00 | $1880.50 | 1.92% | 5.82M |
| 2026-05-15 | $1928.00 | $1850.50 | -4.02% | 8.25M |
| 2026-05-14 | $1932.00 | $1923.00 | -0.47% | 4.03M |
| 2026-05-13 | $1951.50 | $1928.50 | -1.18% | 4.74M |
| 2026-05-12 | $1900.00 | $1926.00 | 1.37% | 7M |
| 2026-05-11 | $1942.50 | $1923.50 | -0.98% | 6.07M |
| 2026-05-08 | $1999.60 | $1933.80 | -3.29% | 6.31M |
| 2026-05-07 | $2084.00 | $1991.80 | -4.42% | 7.28M |
| 2026-05-06 | $2094.50 | $2089.50 | -0.24% | 6.18M |
| 2026-05-05 | $2034.50 | $2077.00 | 2.09% | 4.3M |
| 2026-05-01 | $2020.00 | $2034.50 | 0.72% | 2.2M |
| 2026-04-30 | $2000.00 | $2042.50 | 2.13% | 17.13M |
| 2026-04-29 | $2046.00 | $2001.00 | -2.20% | 7.25M |
| 2026-04-28 | $2046.50 | $2046.50 | 0.00% | 3.59M |
| 2026-04-27 | $2017.50 | $2036.00 | 0.92% | 3.64M |
| 2026-04-24 | $2070.50 | $2020.50 | -2.41% | 11.35M |
| 2026-04-23 | $2053.00 | $2080.00 | 1.32% | 6M |
| 2026-04-22 | $2155.00 | $2113.00 | -1.95% | 4.03M |
| 2026-04-21 | $2239.50 | $2145.00 | -4.22% | 7.3M |
| 2026-04-20 | $2247.00 | $2239.50 | -0.33% | 3.87M |
| 2026-04-17 | $2227.50 | $2255.50 | 1.26% | 24.65M |
| 2026-04-16 | $2255.50 | $2216.50 | -1.73% | 2.81M |
| 2026-04-15 | $2235.50 | $2251.50 | 0.72% | 3.25M |
| 2026-04-14 | $2238.50 | $2231.50 | -0.31% | 5.09M |
| 2026-04-13 | $2197.00 | $2245.50 | 2.21% | 3.98M |
| 2026-04-10 | $2259.50 | $2194.00 | -2.90% | 10.39M |
| 2026-04-09 | $2299.00 | $2269.00 | -1.30% | 3.81M |
| 2026-04-08 | $2300.00 | $2288.50 | -0.50% | 8.41M |
| 2026-04-07 | $2296.00 | $2271.50 | -1.07% | 3.91M |
| 2026-04-02 | $2275.00 | $2289.00 | 0.62% | 9.52M |
| 2026-04-01 | $2228.00 | $2295.00 | 3.01% | 9.1M |
| 2026-03-31 | $2109.00 | $2200.00 | 4.31% | 7.88M |
| 2026-03-30 | $2045.00 | $2132.00 | 4.25% | 9.79M |
| 2026-03-27 | $2093.00 | $2067.00 | -1.24% | 4.86M |
| 2026-03-26 | $2137.00 | $2093.00 | -2.06% | 9.08M |
| 2026-03-25 | $2155.00 | $2156.00 | 0.05% | 5.22M |
| 2026-03-24 | $2124.00 | $2127.00 | 0.14% | 10.63M |
| 2026-03-23 | $2185.00 | $2140.00 | -2.06% | 12.77M |
| 2026-03-20 | $2302.00 | $2250.00 | -2.26% | 12.38M |
| 2026-03-19 | $2337.00 | $2308.00 | -1.24% | 6.85M |
| 2026-03-18 | $2328.00 | $2330.00 | 0.09% | 7.84M |
| 2026-03-17 | $2304.00 | $2331.00 | 1.17% | 6.02M |
| 2026-03-16 | $2314.00 | $2322.00 | 0.35% | 10.51M |
| 2026-03-13 | $2295.00 | $2307.00 | 0.52% | 7.51M |
| 2026-03-12 | $2247.00 | $2298.00 | 2.27% | 7.93M |
| 2026-03-11 | $2244.00 | $2228.00 | -0.71% | 5.62M |
| 2026-03-10 | $2259.00 | $2249.00 | -0.44% | 6.61M |
| 2026-03-09 | $2195.00 | $2259.00 | 2.92% | 6.5M |
Get the Latest News and Ratings for Your Stocks