Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

BAE Systems (BA) Stock Chart & Stock Price History

BAE Systems logo
GBX 1,764 +4.50 (+0.26%)
As of 08/22/2025
Compare

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 33.94%, with a year-to-date return of 54.06%. In the past month, the stock has decreased 5.14%, reflecting recent market activity.

As of the latest close, BAE Systems traded at GBX 1,759.50 with a market cap of £54.47 billion and volume of 2.46 million shares. Five years ago, the stock traded at GBX 528.60, representing a 233.71% increase over that period. At the time, it had a market cap of £17.00 billion and a volume of 3.75 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
+0.23%
1 Month
Performance
-5.14%
3 Month
Performance
-4.23%
Year-To-Date
Performance
+54.06%
1 Year
Performance
+33.94%
5 Year
Performance
+233.71%

BA Stock Chart for Saturday, August, 23, 2025

BA Chart by TradingView

BAE Systems Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025GBX 1,727GBX 1,759.50
+1.88%		GBX 1,768.05GBX 1,7402.46 million shs£54.47 billion
08/21/2025GBX 1,721GBX 1,727
+0.35%		GBX 1,736.50GBX 1,675.364.31 million shs£53.47 billion
08/20/2025GBX 1,790.50GBX 1,721
-3.88%		GBX 1,791.13GBX 1,707.453.86 million shs£53.28 billion
08/19/2025GBX 1,760GBX 1,790.50
+1.73%		GBX 1,801.50GBX 1,7742.41 million shs£55.43 billion
08/18/2025GBX 1,760GBX 1,760GBX 1,783.75GBX 1,746.023.49 million shs£54.49 billion
08/15/2025GBX 1,731.50GBX 1,775
+2.51%		GBX 1,788GBX 1,7363.38 million shs£54.95 billion
08/14/2025GBX 1,728GBX 1,731.50
+0.20%		GBX 1,764.65GBX 1,731.503.32 million shs£53.61 billion
08/13/2025GBX 1,716GBX 1,728
+0.70%		GBX 1,728GBX 1,706.503.48 million shs£53.50 billion
08/12/2025GBX 1,737.50GBX 1,716
-1.24%		GBX 1,723.50GBX 1,6964.63 million shs£53.13 billion
08/11/2025GBX 1,737.50GBX 1,737.50GBX 1,773.50GBX 1,724.854.05 million shs£53.79 billion
08/08/2025GBX 1,858GBX 1,758.50
-5.36%		GBX 1,845.29GBX 1,7533.83 million shs£54.44 billion
08/07/2025GBX 1,838.50GBX 1,858
+1.06%		GBX 1,858GBX 1,8331.78 million shs£57.52 billion
08/06/2025GBX 1,835.50GBX 1,838.50
+0.16%		GBX 1,851.50GBX 1,827.501.80 million shs£56.92 billion
08/05/2025GBX 1,816.50GBX 1,835.50
+1.05%		GBX 1,856.50GBX 1,827.502.50 million shs£56.83 billion
08/04/2025GBX 1,816.50GBX 1,816.50GBX 1,817.50GBX 1,786.502.59 million shs£56.24 billion
08/01/2025GBX 1,785GBX 1,804
+1.06%		GBX 1,822.50GBX 1,791.504.00 million shs£55.85 billion
07/31/2025GBX 1,821GBX 1,785
-1.98%		GBX 1,832GBX 1,746.656.18 million shs£55.26 billion
07/30/2025GBX 1,805GBX 1,821
+0.89%		GBX 1,835GBX 1,8066.43 million shs£56.38 billion
07/29/2025GBX 1,846.50GBX 1,805
-2.25%		GBX 1,848GBX 1,797.503.76 million shs£55.88 billion
07/28/2025GBX 1,846.50GBX 1,846.50GBX 1,853.50GBX 1,8241.90 million shs£57.17 billion
07/25/2025GBX 1,859GBX 1,850
-0.48%		GBX 1,884.50GBX 1,847.332.04 million shs£57.27 billion
07/24/2025GBX 1,859.50GBX 1,859
-0.03%		GBX 1,872.21GBX 1,8433.22 million shs£57.55 billion
07/23/2025GBX 1,900.50GBX 1,859.50
-2.16%		GBX 1,903GBX 1,844.504.50 million shs£57.57 billion
07/22/2025GBX 1,940GBX 1,900.50
-2.04%		GBX 1,932.30GBX 1,8863.83 million shs£58.84 billion
Related Companies

This page (LON:BA) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
Critical AI announcement set to ignite AI 2.0
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsoredtc pixel