Free Trial

BAE Systems (BA) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free BA Stock Alerts
GBX 1,386
-11.00 (-0.79%)
(As of 05/24/2024)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

BAE Systems Stock Price Performance

5 Day
Performance
+0.91%
1 Month
Performance
+3.43%
3 Month
Performance
+12.18%
6 Month
Performance
+32.06%
Year-To-Date
Performance
+24.81%
1 Year
Performance
+45.83%
Receive BA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BAE Systems and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
This TSLA short trade is on a nine win hot streak
Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.
But I can promise that you’ll see all the details for yourself here.

BA Stock Chart for Tuesday, May, 28, 2024

BA Chart by TradingView

BAE Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024GBX 1,386GBX 1,386GBX 1,396.50GBX 1,3783.48 million shs£42.00 billion
05/27/2024GBX 1,386GBX 1,386GBX 1,396.50GBX 1,3783.48 million shs£42.00 billion
05/24/2024GBX 1,373.50GBX 1,397
+1.71%		GBX 1,403.50GBX 1,3784.48 million shs£42.47 billion
05/23/2024GBX 1,387GBX 1,373.50
-0.97%		GBX 1,390GBX 1,373.503.73 million shs£41.75 billion
05/22/2024GBX 1,372GBX 1,387
+1.09%		GBX 1,391.50GBX 1,3653.22 million shs£42.16 billion
05/21/2024GBX 1,361.50GBX 1,372
+0.77%		GBX 1,376.50GBX 1,362.502.46 million shs£41.71 billion
05/20/2024GBX 1,361.50GBX 1,361.50GBX 1,365GBX 1,3503.29 million shs£41.39 billion
05/17/2024GBX 1,363GBX 1,364
+0.07%		GBX 1,375.50GBX 1,3583.13 million shs£41.47 billion
05/16/2024GBX 1,352GBX 1,363
+0.81%		GBX 1,366.50GBX 1,3503.00 million shs£41.44 billion
05/15/2024GBX 1,349GBX 1,352
+0.22%		GBX 1,358.77GBX 1,338.504.45 million shs£41.10 billion
05/14/2024GBX 1,394GBX 1,349
-3.23%		GBX 1,378.50GBX 1,340.504.13 million shs£41.01 billion
05/13/2024GBX 1,394GBX 1,394GBX 1,402.50GBX 1,3913.41 million shs£42.38 billion
05/10/2024GBX 1,381.50GBX 1,392
+0.76%		GBX 1,398.50GBX 1,376.503.69 million shs£42.32 billion
05/09/2024GBX 1,373GBX 1,381.50
+0.62%		GBX 1,393.84GBX 1,376.503.50 million shs£42.00 billion
05/08/2024GBX 1,361.50GBX 1,373
+0.84%		GBX 1,379.50GBX 1,3584.52 million shs£41.74 billion
05/07/2024GBX 1,361.50GBX 1,361.50GBX 1,368.50GBX 1,333.504.22 million shs£41.39 billion
05/06/2024GBX 1,361.50GBX 1,361.50GBX 1,368.50GBX 1,333.504.22 million shs£41.39 billion
05/03/2024GBX 1,338GBX 1,329.50
-0.64%		GBX 1,339GBX 1,3243.78 million shs£40.42 billion
05/02/2024GBX 1,333GBX 1,338
+0.38%		GBX 1,340GBX 1,3232.10 million shs£40.68 billion
05/01/2024GBX 1,355GBX 1,333
-1.62%		GBX 1,365GBX 1,3336.56 million shs£40.26 billion
04/30/2024GBX 1,340GBX 1,355
+1.12%		GBX 1,360.79GBX 1,348.504.86 million shs£40.92 billion
04/29/2024GBX 1,340GBX 1,340GBX 1,345.50GBX 1,3076.02 million shs£40.47 billion
04/26/2024GBX 1,363.50GBX 1,320
-3.19%		GBX 1,358GBX 1,2907.56 million shs£39.86 billion
04/25/2024GBX 1,340GBX 1,363.50
+1.75%		GBX 1,388GBX 1,3456.99 million shs£41.18 billion
04/24/2024GBX 1,316GBX 1,340
+1.82%		GBX 1,343.50GBX 1,317.905.48 million shs£40.47 billion
04/23/2024GBX 1,296GBX 1,316
+1.54%		GBX 1,322.99GBX 1,2975.22 million shs£39.74 billion
04/22/2024GBX 1,296GBX 1,296GBX 1,306GBX 1,2816.36 million shs£39.14 billion
04/19/2024GBX 1,320GBX 1,287
-2.50%		GBX 1,316.50GBX 1,272.506.01 million shs£38.87 billion
04/18/2024GBX 1,321.50GBX 1,320
-0.11%		GBX 1,325.50GBX 1,300.504.27 million shs£39.86 billion
04/17/2024GBX 1,337.50GBX 1,321.50
-1.20%		GBX 1,325.50GBX 1,309.505.04 million shs£39.91 billion
04/16/2024GBX 1,318.50GBX 1,337.50
+1.44%		GBX 1,352.50GBX 1,3225.16 million shs£40.39 billion
04/15/2024GBX 1,318.50GBX 1,318.50GBX 1,320GBX 1,290.505.38 million shs£39.82 billion
04/12/2024GBX 1,275.50GBX 1,286
+0.82%		GBX 1,287.50GBX 1,272.056.02 million shs£38.84 billion
04/11/2024GBX 1,277GBX 1,275.50
-0.12%		GBX 1,283.21GBX 1,2624.16 million shs£38.52 billion
04/10/2024GBX 1,337.50GBX 1,277
-4.52%		GBX 1,344.61GBX 1,2635.95 million shs£38.57 billion
04/09/2024GBX 1,326GBX 1,337.50
+0.87%		GBX 1,340.25GBX 1,3223.50 million shs£40.39 billion
04/08/2024GBX 1,326GBX 1,326GBX 1,328.50GBX 1,303.505.90 million shs£40.05 billion
04/05/2024GBX 1,320.50GBX 1,313
-0.57%		GBX 1,324.12GBX 1,310.254.11 million shs£39.65 billion
04/04/2024GBX 1,331GBX 1,320.50
-0.79%		GBX 1,334.43GBX 1,3026.21 million shs£39.88 billion
04/03/2024GBX 1,349.50GBX 1,331
-1.37%		GBX 1,361.50GBX 1,326.505.73 million shs£40.20 billion
Three basic steps to building the Ultimate Dividend Portfolio. (Ad)

There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.

Click here to get them (for Free).
03/29/2024GBX 1,353.50GBX 1,349.50
-0.30%		GBX 1,356.50GBX 1,3445.67 million shs£40.89 billion
03/28/2024GBX 1,369GBX 1,353.50
-1.13%		GBX 1,370.50GBX 1,353.503.61 million shs£41.01 billion
03/27/2024GBX 1,360GBX 1,369
+0.66%		GBX 1,373.14GBX 1,359.684.00 million shs£41.48 billion
03/26/2024GBX 1,363.50GBX 1,360
-0.26%		GBX 1,378GBX 1,358.424.81 million shs£41.21 billion
03/25/2024GBX 1,363.50GBX 1,363.50GBX 1,369.50GBX 1,348.503.63 million shs£41.31 billion
03/22/2024GBX 1,336GBX 1,351.50
+1.16%		GBX 1,360.50GBX 1,3384.20 million shs£40.95 billion
03/21/2024GBX 1,327.50GBX 1,336
+0.64%		GBX 1,342.50GBX 1,322.504.64 million shs£40.48 billion
03/20/2024GBX 1,305GBX 1,327.50
+1.72%		GBX 1,330.50GBX 1,302.144.36 million shs£40.22 billion
03/19/2024GBX 1,295GBX 1,305
+0.77%		GBX 1,314GBX 1,292.302.48 million shs£39.54 billion
03/18/2024GBX 1,295GBX 1,295GBX 1,298.50GBX 1,28010.61 million shs£39.24 billion
03/15/2024GBX 1,290.50GBX 1,294.50
+0.31%		GBX 1,304GBX 1,2915.00 million shs£39.22 billion
03/14/2024GBX 1,282.50GBX 1,290.50
+0.62%		GBX 1,294GBX 1,2782.95 million shs£39.10 billion
03/13/2024GBX 1,260GBX 1,282.50
+1.79%		GBX 1,285.25GBX 1,2703.73 million shs£38.86 billion
03/12/2024GBX 1,258GBX 1,260
+0.16%		GBX 1,264.95GBX 1,250.503.22 million shs£38.18 billion
03/11/2024GBX 1,258GBX 1,258GBX 1,274.14GBX 1,2354.91 million shs£38.12 billion
03/08/2024GBX 1,276GBX 1,272
-0.31%		GBX 1,280GBX 1,271.753.63 million shs£38.54 billion
03/07/2024GBX 1,280GBX 1,276
-0.31%		GBX 1,285.01GBX 1,264.504.05 million shs£38.66 billion
03/06/2024GBX 1,260GBX 1,280
+1.59%		GBX 1,285.50GBX 1,2573.45 million shs£38.78 billion
03/05/2024GBX 1,250GBX 1,260
+0.80%		GBX 1,265.50GBX 1,2503.50 million shs£38.18 billion
03/04/2024GBX 1,250GBX 1,250GBX 1,259.50GBX 1,2453.03 million shs£37.88 billion
03/01/2024GBX 1,229.50GBX 1,242
+1.02%		GBX 1,247GBX 1,222.507.91 million shs£37.63 billion
02/29/2024GBX 1,235.50GBX 1,229.50
-0.49%		GBX 1,242GBX 1,2284.46 million shs£37.25 billion
02/28/2024GBX 1,256GBX 1,235.50
-1.63%		GBX 1,256.50GBX 1,225.753.20 million shs£37.44 billion
02/27/2024GBX 1,240.50GBX 1,256
+1.25%		GBX 1,258GBX 1,238.503.38 million shs£38.06 billion

Related Companies:
This page (LON:BA) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings