Free Trial

BAE Systems (BAESY) Stock Chart & Stock Price History

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free BAESY Stock Alerts
$68.81
+1.51 (+2.24%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesOwnershipSEC FilingsShort Interest

BAE Systems Stock Price Performance

5 Day
Performance
+0.84%
1 Month
Performance
+1.41%
3 Month
Performance
+14.23%
6 Month
Performance
+26.61%
Year-To-Date
Performance
+19.01%
1 Year
Performance
+31.82%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

BAESY Stock Chart for Saturday, May, 4, 2024

BAESY Chart by TradingView

BAE Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
02/27/2024$64.53$63.73
-1.24%		$63.96$63.63147,218 shs$48.22 billion
02/26/2024$63.92$64.53
+0.95%		$64.74$64.13163,977 shs$48.84 billion
02/23/2024$63.13$63.92
+1.25%		$64.07$63.68173,852 shs$48.37 billion
02/22/2024$63.42$63.13
-0.46%		$63.75$63.08499,782 shs$47.78 billion
02/21/2024$64.00$63.42
-0.90%		$63.61$62.97604,253 shs$48.00 billion
02/20/2024$63.12$64.00
+1.39%		$64.42$63.87286,704 shs$48.43 billion
02/19/2024$63.12$63.12$63.32$62.65715,500 shs$47.77 billion
02/16/2024$62.10$63.12
+1.64%		$63.32$62.65715,417 shs$47.78 billion
02/15/2024$62.26$62.10
-0.26%		$62.89$62.03896,090 shs$47.01 billion
02/14/2024$62.13$62.26
+0.21%		$62.80$62.26271,166 shs$47.13 billion
02/13/2024$63.14$62.13
-1.60%		$62.41$61.86181,069 shs$47.03 billion
02/12/2024$62.40$63.14
+1.19%		$63.50$62.30229,946 shs$47.80 billion
02/09/2024$61.54$62.40
+1.40%		$62.51$61.78180,780 shs$47.25 billion
02/08/2024$61.77$61.54
-0.37%		$61.54$60.9693,979 shs$46.60 billion
02/07/2024$62.08$61.77
-0.50%		$61.91$61.50237,914 shs$46.77 billion
02/06/2024$60.38$62.08
+2.82%		$62.09$61.55354,153 shs$47.01 billion
02/05/2024$60.24$60.38
+0.24%		$60.48$59.80151,181 shs$45.72 billion
02/02/2024$60.50$60.25
-0.41%		$60.31$59.87101,611 shs$45.64 billion

Related Companies:
This page (OTCMKTS:BAESY) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace