Free Trial

BAE Systems (BAESY) Stock Chart & Stock Price History

→ A once-in-a-century investment opportunity (From Stansberry Research) (Ad)
Free BAESY Stock Alerts
$70.68
-0.56 (-0.79%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesOwnershipSEC FilingsShort Interest

BAE Systems Stock Price Performance

5 Day
Performance
-0.79%
1 Month
Performance
+2.46%
3 Month
Performance
+10.23%
6 Month
Performance
+33.46%
Year-To-Date
Performance
+22.25%
1 Year
Performance
+48.04%
Receive BAESY 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 StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

BAESY Stock Chart for Wednesday, May, 29, 2024

BAESY Chart by TradingView

BAE Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$71.24$70.68
-0.79%		$71.42$70.51103,043 shs$53.62 billion
05/27/2024$71.24$71.24$71.42$70.91164,400 shs$54.05 billion
05/24/2024$71.60$71.24
-0.50%		$71.42$70.91164,449 shs$54.06 billion
05/23/2024$70.95$71.60
+0.91%		$72.23$71.38188,164 shs$54.33 billion
05/22/2024$71.10$70.95
-0.21%		$71.41$70.55389,577 shs$53.84 billion
05/21/2024$70.48$71.10
+0.88%		$71.26$70.29188,532 shs$53.95 billion
05/20/2024$69.70$70.48
+1.12%		$70.72$70.05191,625 shs$53.48 billion
05/17/2024$69.70$69.70$69.86$69.19188,188 shs$52.90 billion
05/16/2024$69.63$69.70
+0.10%		$70.05$69.45241,528 shs$52.90 billion
05/15/2024$68.75$69.63
+1.28%		$69.78$68.65188,347 shs$52.85 billion
05/14/2024$68.40$68.75
+0.51%		$68.90$68.38168,029 shs$52.18 billion
05/13/2024$70.31$68.40
-2.72%		$69.46$68.10303,786 shs$51.91 billion
05/10/2024$70.30$70.31
+0.01%		$70.61$70.19139,054 shs$53.17 billion
05/09/2024$69.75$70.30
+0.79%		$70.50$69.88270,869 shs$53.16 billion
05/08/2024$69.66$69.75
+0.13%		$69.86$69.3376,115 shs$52.75 billion
05/07/2024$69.34$69.66
+0.46%		$69.74$69.18114,466 shs$52.68 billion
05/06/2024$68.81$69.34
+0.77%		$70.50$69.13148,406 shs$52.44 billion
05/03/2024$67.30$68.81
+2.24%		$69.31$68.60128,659 shs$52.05 billion
05/02/2024$67.53$67.30
-0.34%		$67.34$66.71123,597 shs$50.91 billion
05/01/2024$67.37$67.53
+0.24%		$67.81$66.8086,347 shs$51.08 billion
04/30/2024$68.98$67.37
-2.33%		$68.07$67.06416,645 shs$50.96 billion
04/29/2024$68.24$68.98
+1.08%		$69.21$68.62110,592 shs$52.18 billion
04/26/2024$67.30$68.24
+1.40%		$68.25$67.08346,807 shs$51.63 billion
04/25/2024$68.99$67.30
-2.45%		$67.83$65.11546,112 shs$50.92 billion
04/24/2024$68.09$68.99
+1.32%		$70.18$68.65770,272 shs$52.20 billion
04/23/2024$66.54$68.09
+2.33%		$68.30$66.84450,524 shs$51.52 billion
04/22/2024$65.20$66.54
+2.06%		$66.71$65.32216,091 shs$50.35 billion
04/19/2024$65.10$65.20
+0.15%		$66.03$65.05579,995 shs$49.34 billion
04/18/2024$67.70$65.10
-3.84%		$65.28$64.433.55 million shs$49.27 billion
04/17/2024$67.13$67.70
+0.85%		$67.82$66.271.46 million shs$51.24 billion
04/16/2024$67.13$67.13$68.22$66.86211,234 shs$50.80 billion
04/15/2024$66.26$67.13
+1.31%		$68.22$66.86201,234 shs$50.80 billion
04/12/2024$65.45$66.26
+1.24%		$66.60$65.68188,882 shs$50.16 billion
04/11/2024$64.81$65.45
+0.98%		$65.50$64.61114,027 shs$49.54 billion
04/10/2024$65.57$64.81
-1.16%		$65.10$64.28156,789 shs$49.06 billion
04/09/2024$68.40$65.57
-4.14%		$65.90$65.00363,226 shs$49.63 billion
04/08/2024$67.41$68.40
+1.47%		$68.63$68.13126,030 shs$51.78 billion
04/05/2024$67.41$67.89
+0.71%		$67.90$67.20341,266 shs$51.35 billion
04/04/2024$67.85$67.41
-0.65%		$67.84$66.97190,739 shs$50.99 billion
04/03/2024$68.01$67.85
-0.24%		$67.85$67.04328,668 shs$51.32 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$69.20$68.01
-1.72%		$68.18$67.75120,218 shs$51.46 billion
04/01/2024$69.35$69.20
-0.22%		$70.49$68.4172,486 shs$52.35 billion
03/29/2024$69.35$69.35$69.51$69.09202,929 shs$52.47 billion
03/28/2024$69.72$69.35
-0.53%		$69.51$69.09202,929 shs$52.47 billion
03/27/2024$70.25$69.72
-0.75%		$69.82$69.43137,736 shs$52.75 billion
03/26/2024$69.70$70.25
+0.79%		$70.40$70.12142,961 shs$53.15 billion
03/25/2024$69.81$69.70
-0.16%		$70.29$69.6894,877 shs$52.75 billion
03/22/2024$69.52$69.81
+0.42%		$70.05$69.64761,972 shs$52.83 billion
03/21/2024$69.47$69.52
+0.07%		$70.11$69.48144,148 shs$52.61 billion
03/20/2024$68.57$69.47
+1.31%		$69.55$68.9691,998 shs$52.57 billion
03/19/2024$67.63$68.57
+1.39%		$68.76$67.4192,338 shs$51.89 billion
03/18/2024$67.05$67.63
+0.87%		$67.86$67.3578,837 shs$51.16 billion
03/15/2024$67.22$67.05
-0.26%		$67.18$66.33122,069 shs$50.71 billion
03/14/2024$66.99$67.22
+0.34%		$67.49$66.81122,335 shs$50.85 billion
03/13/2024$66.51$66.99
+0.73%		$67.11$66.8070,218 shs$50.67 billion
03/12/2024$65.58$66.51
+1.42%		$66.54$66.0590,587 shs$50.31 billion
03/11/2024$65.55$65.58
+0.05%		$65.63$65.1881,862 shs$49.60 billion
03/08/2024$66.12$65.55
-0.86%		$65.61$65.06117,957 shs$49.58 billion
03/07/2024$65.96$66.12
+0.24%		$66.26$65.86100,787 shs$50.01 billion
03/06/2024$65.95$65.96
+0.02%		$66.18$65.47160,685 shs$49.89 billion
03/05/2024$65.13$65.95
+1.26%		$66.46$65.83213,145 shs$49.90 billion
03/04/2024$64.24$65.13
+1.39%		$65.19$64.52112,926 shs$49.28 billion
03/01/2024$64.12$64.24
+0.19%		$64.49$63.75161,343 shs$48.60 billion
02/29/2024$63.22$64.12
+1.42%		$64.15$63.68253,724 shs$48.51 billion
02/28/2024$63.73$63.22
-0.80%		$63.50$62.79212,564 shs$47.83 billion

Related Companies:
This page (OTCMKTS:BAESY) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
How Biden has already won 2024
Porter & Company
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
41 banks launch ‘crypto dollar’
Stansberry Research