BAE Systems plc
BAESFOTCIndustrials● Active
$26.34
+$0.79(+3.09%)
Market Cap$77.3B
P/E Ratio—
52W High$32.21
52W Low$21.12
BAE Systems plc（BAESF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
baesf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.21
Mar 5, 2026
-18.2% from here
5-Year Low5Y
$6.88
Dec 15, 2021
+282.9% from low
IPO Priceadj.
$5.60
Dec 29, 2009
+370.4% since IPO
1 Year Ago
$26.03
Jun 9, 2025
+1.2% in 1Y
5 Years Ago
$7.55
Jun 8, 2021
+248.9% in 5Y
10 Years Ago
$7.08
Jun 8, 2016
+272.1% in 10Y
Historical Price Data · BAESF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $26.53 | $26.53 | $25.68 | $26.34 | $26.34 | 0K | -0.70% |
| Jun 5, 2026 | $25.95 | $26.43 | $25.48 | $25.55 | $25.55 | 101K | -1.54% |
| Jun 4, 2026 | $25.70 | $26.50 | $25.63 | $25.79 | $25.79 | 134K | +0.35% |
| Jun 3, 2026 | $26.52 | $26.52 | $25.52 | $25.52 | $25.52 | 99K | -3.77% |
| Jun 2, 2026 | $25.83 | $26.75 | $25.62 | $26.34 | $26.34 | 6K | +1.97% |
| Jun 1, 2026 | $26.10 | $27.36 | $26.04 | $26.83 | $26.83 | 15K | +2.80% |
| May 29, 2026 | $27.23 | $27.50 | $27.23 | $27.31 | $27.31 | 29K | +0.29% |
| May 28, 2026 | $26.56 | $27.13 | $26.46 | $27.09 | $27.09 | 6K | +2.00% |
| May 27, 2026 | $26.59 | $27.02 | $26.12 | $26.62 | $26.62 | 17K | +0.11% |
| May 26, 2026 | $26.12 | $27.03 | $26.04 | $26.55 | $26.55 | 9K | +1.65% |
| May 22, 2026 | $28.20 | $28.20 | $26.42 | $26.75 | $26.75 | 39K | -5.14% |
| May 21, 2026 | $25.88 | $27.78 | $25.88 | $26.43 | $26.43 | 7K | +2.13% |
| May 20, 2026 | $27.26 | $27.26 | $25.47 | $25.50 | $25.50 | 13K | -6.46% |
| May 19, 2026 | $27.88 | $27.88 | $25.56 | $25.75 | $25.75 | 5K | -7.64% |
| May 18, 2026 | $26.01 | $26.81 | $25.25 | $26.19 | $26.19 | 60K | +0.69% |
| May 15, 2026 | $25.00 | $26.43 | $24.87 | $25.49 | $25.49 | 75K | +1.96% |
| May 14, 2026 | $26.42 | $27.23 | $25.70 | $25.75 | $25.75 | 26K | -2.54% |
| May 13, 2026 | $25.41 | $26.90 | $25.41 | $25.98 | $25.98 | 14K | +2.24% |
| May 12, 2026 | $26.66 | $26.98 | $25.66 | $26.60 | $26.60 | 16K | -0.23% |
| May 11, 2026 | $26.10 | $26.79 | $25.72 | $26.37 | $26.37 | 33K | +1.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BAESF
Jan 1 → Dec 31 · 6 years2026+12.1%$23.50 → $26.34
+12.1%
2025+60.5%$14.47 → $23.23
+60.5%
2024+2.8%$14.15 → $14.54
+2.8%
2023+33.0%$10.53 → $14.00
+33.0%
2022+38.6%$7.47 → $10.35
+38.6%
2021-3.4%$7.56 → $7.30
-3.4%
Best Year2025 · +60.5%
Worst Year2021 · -3.4%
Positive Years5 / 6
Avg Annual Return+23.9%
6Y Total Return+248.5%
6Y CAGR~+23.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in BAESF?
If you invested $1,000 in BAESF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,721
Total Return+272.1%
CAGR~+14.0% / yr
Profit+$2,721
Based on Jun 8, 2016 · $7.08Split & 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（BAESF）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 $26.34。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
BAESF 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。
BAESF 历史股价FMP 日线复权 OHLCV