BAE Systems plc
BAESYOTCIndustrials● Active
$103.81
+$1.41(+1.38%)
Market Cap$77.7B
P/E Ratio—
52W High$126
52W Low$84.5
BAE Systems plc（BAESY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
baesy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$126.00
Mar 18, 2026
-17.6% from here
5-Year Low5Y
$27.93
Dec 20, 2021
+271.7% from low
IPO Priceadj.
$11.50
Oct 23, 2003
+802.7% since IPO
1 Year Ago
$104.92
Jun 9, 2025
-1.1% in 1Y
5 Years Ago
$30.75
Jun 9, 2021
+237.6% in 5Y
10 Years Ago
$28.03
Jun 9, 2016
+270.4% in 10Y
Historical Price Data · BAESY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $104.87 | $104.87 | $103.06 | $103.81 | $103.81 | 317K | -1.01% |
| Jun 5, 2026 | $103.81 | $104.13 | $102.16 | $102.40 | $102.40 | 187K | -1.36% |
| Jun 4, 2026 | $102.88 | $103.79 | $102.63 | $103.55 | $103.55 | 216K | +0.65% |
| Jun 3, 2026 | $102.61 | $103.35 | $102.02 | $102.02 | $102.02 | 135K | -0.57% |
| Jun 2, 2026 | $102.91 | $104.11 | $102.63 | $102.73 | $102.73 | 240K | -0.17% |
| Jun 1, 2026 | $105.37 | $105.38 | $103.18 | $103.75 | $103.75 | 306K | -1.54% |
| May 29, 2026 | $109.69 | $110.01 | $109.09 | $109.09 | $109.09 | 202K | -0.55% |
| May 28, 2026 | $107.54 | $109.35 | $107.37 | $109.33 | $109.33 | 252K | +1.66% |
| May 27, 2026 | $106.45 | $106.71 | $105.44 | $105.60 | $105.60 | 186K | -0.80% |
| May 26, 2026 | $108.39 | $108.69 | $107.09 | $107.49 | $107.49 | 165K | -0.83% |
| May 22, 2026 | $106.77 | $107.28 | $105.90 | $106.48 | $106.48 | 402K | -0.27% |
| May 21, 2026 | $103.93 | $105.79 | $103.65 | $105.24 | $105.24 | 265K | +1.26% |
| May 20, 2026 | $102.99 | $103.78 | $102.80 | $103.54 | $103.54 | 183K | +0.53% |
| May 19, 2026 | $103.30 | $104.08 | $101.54 | $101.71 | $101.71 | 278K | -1.54% |
| May 18, 2026 | $100.72 | $101.45 | $100.25 | $101.05 | $101.05 | 275K | +0.33% |
| May 15, 2026 | $100.16 | $100.67 | $98.49 | $98.61 | $98.61 | 530K | -1.55% |
| May 14, 2026 | $104.13 | $104.34 | $102.99 | $103.39 | $103.39 | 279K | -0.71% |
| May 13, 2026 | $102.45 | $104.48 | $101.90 | $104.13 | $104.13 | 337K | +1.64% |
| May 12, 2026 | $103.11 | $104.78 | $103.06 | $104.45 | $104.45 | 234K | +1.30% |
| May 11, 2026 | $103.32 | $105.35 | $102.91 | $104.10 | $104.10 | 208K | +0.75% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BAESY
Jan 1 → Dec 31 · 6 years2026+9.8%$94.51 → $103.81
+9.8%
2025+62.0%$57.20 → $92.66
+62.0%
2024-0.5%$57.47 → $57.16
-0.5%
2023+37.7%$41.98 → $57.82
+37.7%
2022+41.5%$29.78 → $42.15
+41.5%
2021-2.1%$30.42 → $29.79
-2.1%
Best Year2025 · +62.0%
Worst Year2021 · -2.1%
Positive Years4 / 6
Avg Annual Return+24.7%
6Y Total Return+241.3%
6Y CAGR~+22.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in BAESY?
If you invested $1,000 in BAESY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,704
Total Return+270.4%
CAGR~+14.0% / yr
Profit+$2,704
Based on Jun 9, 2016 · $28.03Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BAE Systems plc（BAESY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $103.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BAESY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BAESY 历史股价FMP 日线复权 OHLCV