Free Trial

BAE Systems (BAESF) Stock Chart & Stock Price History

→ Why Is Gold On a MASSIVE rally? (From Huge Alerts) (Ad)
Free BAESF Stock Alerts
$17.06
-0.37 (-2.12%)
(As of 04:16 PM ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC FilingsShort Interest

BAE Systems Stock Price Performance

5 Day
Performance
+0.03%
1 Month
Performance
+5.05%
3 Month
Performance
+9.80%
6 Month
Performance
+32.45%
Year-To-Date
Performance
+24.47%
1 Year
Performance
+40.00%
Receive BAESF 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 Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

BAESF Stock Chart for Friday, May, 17, 2024

BAESF Chart by TradingView

BAE Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$17.43$17.43$17.43$17.2417,813 shs$0.00
05/15/2024$17.18$17.43
+1.46%		$17.43$17.151,891 shs$0.00
05/14/2024$17.26$17.18
-0.45%		$17.34$17.0222,367 shs$0.00
05/13/2024$17.43$17.26
-0.96%		$17.26$16.9653,636 shs$0.00
05/10/2024$17.33$17.43
+0.52%		$17.55$17.4322,636 shs$0.00
05/09/2024$17.28$17.33
+0.32%		$17.51$17.1736,103 shs$0.00
05/08/2024$17.30$17.28
-0.12%		$17.30$17.273,162 shs$0.00
05/07/2024$17.11$17.30
+1.13%		$17.33$17.225,667 shs$0.00
05/06/2024$17.10$17.11
+0.04%		$17.65$16.7118,531 shs$0.00
05/03/2024$16.63$17.10
+2.83%		$17.20$17.0314,489 shs$0.00
05/02/2024$16.94$16.63
-1.83%		$16.99$16.514,668 shs$0.00
05/01/2024$16.60$16.94
+2.05%		$17.10$16.2511,425 shs$0.00
04/30/2024$17.03$16.60
-2.52%		$16.94$16.504,376 shs$0.00
04/29/2024$16.66$17.03
+2.22%		$17.25$16.836,935 shs$0.00
04/26/2024$16.69$16.66
-0.18%		$16.99$16.665,823 shs$0.00
04/25/2024$17.03$16.69
-2.01%		$16.69$16.259,295 shs$0.00
04/24/2024$16.64$17.03
+2.39%		$17.30$16.7942,898 shs$0.00
04/23/2024$16.53$16.64
+0.64%		$16.85$16.418,872 shs$0.00
04/22/2024$15.91$16.53
+3.90%		$16.69$16.0693,896 shs$0.00
04/19/2024$16.13$15.91
-1.33%		$16.35$15.911.50 million shs$0.00
04/18/2024$16.59$16.13
-2.82%		$16.13$15.947,351 shs$0.00
04/17/2024$16.63$16.59
-0.23%		$16.79$16.393,181 shs$0.00
04/16/2024$16.63$16.63$16.90$16.6315,874 shs$0.00
04/15/2024$16.73$16.63
-0.60%		$16.90$16.6315,874 shs$0.00
04/12/2024$16.24$16.40
+1.02%		$16.73$16.2266,041 shs$0.00
04/11/2024$16.03$16.24
+1.28%		$16.24$15.9640,298 shs$0.00
04/10/2024$16.24$16.03
-1.29%		$16.11$16.0313,103 shs$0.00
04/09/2024$16.90$16.24
-3.88%		$16.38$16.1214,885 shs$0.00
04/08/2024$16.88$16.90
+0.09%		$17.00$16.897,905 shs$0.00
04/05/2024$16.56$16.88
+1.90%		$16.95$16.7189,067 shs$0.00
04/04/2024$16.70$16.56
-0.84%		$16.72$16.5610,762 shs$0.00
04/03/2024$16.80$16.70
-0.60%		$16.77$16.4916,480 shs$0.00
04/02/2024$17.23$16.80
-2.47%		$16.87$16.5828,960 shs$0.00
04/01/2024$17.10$17.23
+0.76%		$17.50$17.1015,318 shs$0.00
03/29/2024$17.10$17.10$17.37$17.01122,147 shs$0.00
03/28/2024$17.28$17.10
-1.04%		$17.37$17.01122,147 shs$0.00
03/27/2024$17.32$17.28
-0.26%		$17.40$17.067,493 shs$0.00
03/26/2024$17.29$17.32
+0.17%		$17.61$17.2633,904 shs$0.00
03/25/2024$17.25$17.29
+0.23%		$17.35$17.1012,035 shs$0.00
03/22/2024$17.21$17.25
+0.23%		$17.45$17.11102,785 shs$0.00
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/21/2024$17.22$17.21
-0.03%		$17.43$17.003,954 shs$0.00
03/20/2024$16.95$17.22
+1.56%		$17.33$16.954,386 shs$0.00
03/19/2024$16.68$16.95
+1.62%		$16.95$16.7546,749 shs$0.00
03/18/2024$16.66$16.68
+0.12%		$16.80$16.5561,292 shs$0.00
03/15/2024$16.51$16.66
+0.91%		$16.66$16.4010,398 shs$0.00
03/14/2024$16.59$16.51
-0.48%		$16.65$16.4513,728 shs$0.00
03/13/2024$16.38$16.59
+1.28%		$16.84$16.5169,359 shs$0.00
03/12/2024$16.18$16.38
+1.27%		$16.70$16.2821,582 shs$0.00
03/11/2024$16.10$16.18
+0.50%		$16.27$16.0411,107 shs$0.00
03/08/2024$16.28$16.10
-1.11%		$16.25$16.097,653 shs$0.00
03/07/2024$16.27$16.28
+0.03%		$16.30$16.245,084 shs$0.00
03/06/2024$16.20$16.27
+0.46%		$16.31$16.125,314 shs$0.00
03/05/2024$16.01$16.20
+1.19%		$16.31$16.157,129 shs$0.00
03/04/2024$15.91$16.01
+0.63%		$16.10$15.819,679 shs$0.00
03/01/2024$15.77$15.91
+0.86%		$16.05$15.805,786 shs$0.00
02/29/2024$15.60$15.77
+1.12%		$15.94$15.623,937 shs$0.00
02/28/2024$15.83$15.60
-1.48%		$15.69$15.5639,466 shs$0.00
02/27/2024$15.86$15.83
-0.19%		$15.83$15.744,365 shs$0.00
02/26/2024$15.83$15.86
+0.19%		$16.22$15.8612,931 shs$0.00
02/23/2024$15.82$15.83
+0.04%		$16.00$15.764,727 shs$0.00
02/22/2024$15.65$15.82
+1.11%		$16.03$15.58461,384 shs$0.00
02/21/2024$16.03$15.65
-2.37%		$15.79$15.636,823 shs$0.00
02/20/2024$15.87$16.03
+0.98%		$16.17$15.909,067 shs$0.00
02/19/2024$15.87$15.87$16.00$15.6828,500 shs$0.00
02/16/2024$15.45$15.87
+2.74%		$16.00$15.6828,545 shs$0.00

Related Companies:
This page (OTCMKTS:BAESF) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
A ‘DeFi Summer’ Projected!
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Biden Nomination CANCELED?
The Freeport Society