Free Trial
→ Elon just did WHAT!? (From Brownstone Research) (Ad) Buy BA Stock  Free BA Stock Alerts

BAE Systems (BA) Stock Chart & Stock Price History

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

BA Chart by TradingView

BAE Systems Stock Price History

Export to Excel
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
Related Companies

This page (LON:BA) was last updated on 5/29/2025 by MarketBeat.com Staff
From Our Partners
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
A grave, grave error.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Buffett’s favorite chart just hit 209% – here’s what that means for gold
A Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...
Golden Portfolio | Sponsored
Trump Exec Order 14179 is wealth “gift” to good Americans?
Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...
Paradigm Press | Sponsored
This Signal Only Flashes Once Every 4 Years – And It Just Triggered
This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...
Crypto Swap Profits | Sponsored
3..2..1.. AI 2.0 ignition (don’t sleep on this)
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Elon’s 2025 Silver Crisis (What It Means for You)
Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...
GoldenCrest Metals | Sponsored