Free Trial

BAE Systems (BA) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free BA Stock Alerts
GBX 1,338
+5.00 (+0.38%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

BAE Systems Stock Price Performance

5 Day
Performance
-0.15%
1 Month
Performance
N/A
3 Month
Performance
+14.41%
6 Month
Performance
+19.73%
Year-To-Date
Performance
+20.49%
1 Year
Performance
+31.95%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

BA Stock Chart for Thursday, May, 2, 2024

BA Chart by TradingView

BAE Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
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
02/26/2024GBX 1,240.50GBX 1,240.50GBX 1,250GBX 1,2324.25 million shs£37.59 billion
02/23/2024GBX 1,241.50GBX 1,232
-0.77%		GBX 1,250.50GBX 1,2324.94 million shs£37.33 billion
02/22/2024GBX 1,253GBX 1,241.50
-0.92%		GBX 1,267GBX 1,208.505.22 million shs£37.62 billion
02/21/2024GBX 1,248GBX 1,253
+0.40%		GBX 1,262GBX 1,238.403.73 million shs£37.97 billion
02/20/2024GBX 1,242GBX 1,248
+0.48%		GBX 1,256.50GBX 1,2382.02 million shs£37.81 billion
02/19/2024GBX 1,242GBX 1,242GBX 1,246GBX 1,2245.62 million shs£37.63 billion
02/16/2024GBX 1,230GBX 1,225
-0.41%		GBX 1,250GBX 1,223.505.24 million shs£37.12 billion
02/15/2024GBX 1,212.50GBX 1,230
+1.44%		GBX 1,232GBX 1,208.504.61 million shs£37.27 billion
02/14/2024GBX 1,224GBX 1,212.50
-0.94%		GBX 1,226.50GBX 1,209.813.55 million shs£36.74 billion
02/13/2024GBX 1,209.50GBX 1,224
+1.20%		GBX 1,225.25GBX 1,208.503.63 million shs£37.09 billion
02/12/2024GBX 1,209.50GBX 1,209.50GBX 1,210.31GBX 1,1973.73 million shs£36.65 billion
02/09/2024GBX 1,198.50GBX 1,195
-0.29%		GBX 1,202.50GBX 1,1892.46 million shs£36.21 billion
02/08/2024GBX 1,205.50GBX 1,198.50
-0.58%		GBX 1,210.76GBX 1,194.763.60 million shs£36.31 billion
02/07/2024GBX 1,179GBX 1,205.50
+2.25%		GBX 1,216GBX 1,188.504.10 million shs£36.53 billion
02/06/2024GBX 1,172GBX 1,179
+0.60%		GBX 1,185.25GBX 1,169.502.42 million shs£35.72 billion
02/05/2024GBX 1,172GBX 1,172GBX 1,183.17GBX 1,165.503.58 million shs£35.51 billion
02/02/2024GBX 1,177GBX 1,169.50
-0.64%		GBX 1,187.51GBX 1,1692.98 million shs£35.44 billion
02/01/2024GBX 1,186GBX 1,177
-0.76%		GBX 1,192.50GBX 1,1765.11 million shs£35.66 billion

Related Companies:
This page (LON:BA) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society