BAE Systems (UK) Price History

BA Stock   1,174  3.50  0.30%   
Below is the normalized historical share price chart for BAE Systems plc extending back to June 19, 1989. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of BAE Systems stands at 1,174, as last reported on the 19th of December, with the highest price reaching 1,183 and the lowest price hitting 1,170 during the day.
IPO Date
1st of February 1981
200 Day MA
1.3 K
50 Day MA
1.3 K
Beta
0.324
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in BAE Stock, it is important to understand the factors that can impact its price. BAE Systems plc secures Sharpe Ratio (or Efficiency) of -0.0539, which signifies that the company had a -0.0539% return per unit of risk over the last 3 months. BAE Systems plc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm BAE Systems' mean deviation of 1.32, and Variance of 2.97 to double-check the risk estimate we provide.
  
At present, BAE Systems' Issuance Of Capital Stock is projected to increase significantly based on the last few years of reporting. . BAE Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0539

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsBA

Estimated Market Risk

 1.72
  actual daily
15
85% of assets are more volatile

Expected Return

 -0.09
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average BAE Systems is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of BAE Systems by adding BAE Systems to a well-diversified portfolio.
Price Book
3.1332
Enterprise Value Ebitda
11.9133
Price Sales
1.4707
Shares Float
2.9 B
Dividend Share
0.309

BAE Systems Stock Price History Chart

There are several ways to analyze BAE Stock price data. The simplest method is using a basic BAE candlestick price chart, which shows BAE Systems price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 11, 20241393.5
Lowest PriceDecember 17, 20241170.0

BAE Systems December 19, 2024 Stock Price Synopsis

Various analyses of BAE Systems' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell BAE Stock. It can be used to describe the percentage change in the price of BAE Systems from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of BAE Stock.
BAE Systems Price Rate Of Daily Change 1.00 
BAE Systems Price Daily Balance Of Power 0.28 
BAE Systems Price Action Indicator(1.50)

BAE Systems December 19, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in BAE Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use BAE Systems intraday prices and daily technical indicators to check the level of noise trading in BAE Stock and then apply it to test your longer-term investment strategies against BAE.

BAE Stock Price History Data

The price series of BAE Systems for the period between Fri, Sep 20, 2024 and Thu, Dec 19, 2024 has a statistical range of 223.5 with a coefficient of variation of 3.82. The prices are distributed with arithmetic mean of 1276.42. The median price for the last 90 days is 1283.36. The company had 4:1 stock split on 5th of May 1998. BAE Systems plc issued dividends on 2024-10-24.
OpenHighLowCloseVolume
12/19/2024
 1,172  1,183  1,170  1,174 
12/18/2024 1,172  1,183  1,170  1,174  5,620,066 
12/17/2024 1,188  1,191  1,166  1,170  9,894,280 
12/16/2024 1,201  1,212  1,194  1,197  6,827,699 
12/13/2024 1,208  1,215  1,194  1,199  3,826,875 
12/12/2024 1,205  1,217  1,192  1,214  5,357,431 
12/11/2024 1,178  1,200  1,177  1,198  6,157,147 
12/10/2024 1,189  1,195  1,174  1,179  8,577,965 
12/09/2024 1,234  1,236  1,190  1,199  7,140,700 
12/06/2024 1,244  1,251  1,228  1,230  4,416,488 
12/05/2024 1,250  1,256  1,237  1,247  3,979,342 
12/04/2024 1,258  1,264  1,250  1,260  4,224,835 
12/03/2024 1,258  1,262  1,250  1,260  3,992,931 
12/02/2024 1,238  1,256  1,221  1,255  9,969,350 
11/29/2024 1,267  1,274  1,210  1,227  11,855,987 
11/28/2024 1,287  1,296  1,283  1,290  2,482,758 
11/27/2024 1,296  1,296  1,284  1,286  3,698,629 
11/26/2024 1,299  1,300  1,284  1,298  4,222,828 
11/25/2024 1,340  1,348  1,293  1,298  16,051,707 
11/22/2024 1,328  1,340  1,318  1,334  10,230,809 
11/21/2024 1,305  1,326  1,298  1,325  4,275,128 
11/20/2024 1,299  1,310  1,292  1,300  6,659,930 
11/19/2024 1,303  1,320  1,292  1,312  4,055,916 
11/18/2024 1,286  1,298  1,275  1,296  5,512,052 
11/15/2024 1,293  1,310  1,285  1,287  6,006,955 
11/14/2024 1,350  1,358  1,314  1,315  5,908,506 
11/13/2024 1,372  1,377  1,334  1,344  4,854,452 
11/12/2024 1,401  1,417  1,381  1,382  7,008,331 
11/11/2024 1,390  1,408  1,386  1,394  4,514,628 
11/08/2024 1,384  1,389  1,367  1,378  3,762,023 
11/07/2024 1,345  1,383  1,334  1,382  5,458,096 
11/06/2024 1,290  1,345  1,290  1,343  9,993,481 
11/05/2024 1,241  1,280  1,238  1,280  3,146,917 
11/04/2024 1,266  1,273  1,244  1,244  2,058,591 
11/01/2024 1,252  1,271  1,249  1,269  2,855,304 
10/31/2024 1,266  1,272  1,246  1,250  5,817,730 
10/30/2024 1,272  1,276  1,250  1,269  3,594,862 
10/29/2024 1,288  1,302  1,280  1,280  5,796,551 
10/28/2024 1,290  1,298  1,278  1,296  2,943,780 
10/25/2024 1,300  1,304  1,288  1,292  2,705,818 
10/24/2024 1,298  1,317  1,295  1,305  3,386,202 
10/23/2024 1,320  1,328  1,311  1,311  4,699,405 
10/22/2024 1,326  1,332  1,311  1,327  11,470,260 
10/21/2024 1,315  1,325  1,311  1,315  4,627,380 
10/18/2024 1,308  1,316  1,304  1,312  7,337,127 
10/17/2024 1,298  1,322  1,291  1,315  5,002,622 
10/16/2024 1,292  1,306  1,284  1,296  6,715,728 
10/15/2024 1,294  1,297  1,265  1,283  4,844,767 
10/14/2024 1,259  1,291  1,257  1,287  5,176,485 
10/11/2024 1,239  1,259  1,226  1,258  6,173,128 
10/10/2024 1,288  1,297  1,233  1,240  11,869,460 
10/09/2024 1,282  1,293  1,273  1,291  4,153,186 
10/08/2024 1,283  1,292  1,271  1,279  4,199,632 
10/07/2024 1,292  1,297  1,269  1,289  3,684,428 
10/04/2024 1,282  1,287  1,265  1,285  4,783,200 
10/03/2024 1,287  1,296  1,275  1,287  3,918,610 
10/02/2024 1,266  1,296  1,266  1,286  6,736,832 
10/01/2024 1,225  1,268  1,212  1,262  7,085,630 
09/30/2024 1,229  1,234  1,209  1,226  11,853,540 
09/27/2024 1,241  1,248  1,227  1,228  7,128,530 
09/26/2024 1,264  1,266  1,223  1,231  6,333,185 

About BAE Systems Stock history

BAE Systems investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for BAE is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in BAE Systems plc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing BAE Systems stock prices may prove useful in developing a viable investing in BAE Systems
Last ReportedProjected for Next Year
Common Stock Shares Outstanding3.1 B2.8 B
Net Income Applicable To Common Shares1.8 B1.2 B

BAE Systems Quarterly Net Working Capital

830 Million

BAE Systems Stock Technical Analysis

BAE Systems technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of BAE Systems technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of BAE Systems trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Share Portfolio Now

   

Share Portfolio

Track or share privately all of your investments from the convenience of any device
All  Next Launch Module

BAE Systems Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for BAE Systems' price direction in advance. Along with the technical and fundamental analysis of BAE Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of BAE to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for BAE Stock analysis

When running BAE Systems' price analysis, check to measure BAE Systems' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy BAE Systems is operating at the current time. Most of BAE Systems' value examination focuses on studying past and present price action to predict the probability of BAE Systems' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move BAE Systems' price. Additionally, you may evaluate how the addition of BAE Systems to your portfolios can decrease your overall portfolio volatility.
Commodity Directory
Find actively traded commodities issued by global exchanges
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators