Free Trial

BAE Systems (BA) Stock Chart & Stock Price History

BAE Systems logo
GBX 1,911 +11.00 (+0.58%)
As of 05/28/2025

BAE Systems Stock Price Performance

The BAE Systems (BA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 39.34%, with a year-to-date return of 66.90%. In the past month, the stock has increased 13.72%, reflecting recent market activity.

As of the latest close, BAE Systems traded at GBX 1,900 with a market cap of £58.82 billion and volume of 5.69 million shares. Five years ago, the stock traded at GBX 496.20, representing a 285.13% increase over that period. At the time, it had a market cap of £16.31 billion and a volume of 10.61 million shares.

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.

5 Day
Performance
+3.75%
1 Month
Performance
+13.72%
3 Month
Performance
+37.33%
Year-To-Date
Performance
+66.90%
1 Year
Performance
+39.34%
5 Year
Performance
+285.13%

BA Stock Chart for Thursday, May, 29, 2025

BAE Systems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2025GBX 1,843GBX 1,900
+3.09%
GBX 1,904.50GBX 1,863.575.69 million shs£58.82 billion
05/27/2025GBX 1,843GBX 1,843GBX 1,856.04GBX 1,8165.35 million shs£57.06 billion
05/26/2025GBX 1,843GBX 1,843GBX 1,856.04GBX 1,8165.35 million shs£57.06 billion
05/23/2025GBX 1,819GBX 1,842
+1.26%
GBX 1,842GBX 1,8085.38 million shs£57.03 billion
05/22/2025GBX 1,796.50GBX 1,819
+1.25%
GBX 1,839.13GBX 1,8094.22 million shs£56.32 billion
05/21/2025GBX 1,777GBX 1,796.50
+1.10%
GBX 1,797.50GBX 1,773.503.81 million shs£55.62 billion
05/20/2025GBX 1,762.50GBX 1,777
+0.82%
GBX 1,777.50GBX 1,732.503.47 million shs£55.01 billion
05/19/2025GBX 1,762.50GBX 1,762.50GBX 1,763GBX 1,747.644.57 million shs£54.57 billion
05/16/2025GBX 1,701GBX 1,755
+3.17%
GBX 1,755GBX 1,702.535.07 million shs£54.33 billion
05/15/2025GBX 1,673.50GBX 1,701
+1.64%
GBX 1,720.82GBX 1,6815.63 million shs£52.66 billion
05/14/2025GBX 1,665.50GBX 1,673.50
+0.48%
GBX 1,689.50GBX 1,6643.18 million shs£51.81 billion
05/13/2025GBX 1,688GBX 1,665.50
-1.33%
GBX 1,683GBX 1,621.505.10 million shs£51.56 billion
05/12/2025GBX 1,688GBX 1,688GBX 1,750GBX 1,6687.65 million shs£52.26 billion
05/09/2025GBX 1,729GBX 1,746
+0.98%
GBX 1,746GBX 1,712.765.26 million shs£54.05 billion
05/08/2025GBX 1,770.50GBX 1,729
-2.34%
GBX 1,777.50GBX 1,723.484.79 million shs£53.53 billion
05/07/2025GBX 1,779GBX 1,770.50
-0.48%
GBX 1,809.50GBX 1,7524.85 million shs£54.81 billion
05/06/2025GBX 1,779GBX 1,779GBX 1,796GBX 1,742.745.35 million shs£55.08 billion
05/05/2025GBX 1,779GBX 1,779GBX 1,796GBX 1,742.745.35 million shs£55.08 billion
05/02/2025GBX 1,734.50GBX 1,742
+0.43%
GBX 1,742GBX 1,711.501.72 million shs£53.93 billion
05/01/2025GBX 1,729.50GBX 1,734.50
+0.29%
GBX 1,771GBX 1,7306.03 million shs£53.70 billion
04/30/2025GBX 1,680.50GBX 1,729.50
+2.92%
GBX 1,733GBX 1,681.526.22 million shs£53.54 billion
04/29/2025GBX 1,682.50GBX 1,680.50
-0.12%
GBX 1,705.50GBX 1,669.504.80 million shs£52.03 billion
04/28/2025GBX 1,682.50GBX 1,682.50GBX 1,709.50GBX 1,674.705.54 million shs£52.09 billion

This page (LON:BA) was last updated on 5/29/2025 by MarketBeat.com Staff
From Our Partners