Free Trial

BAE Systems (BA) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free BA Stock Alerts
GBX 1,392
+19.00 (+1.38%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

BAE Systems Stock Price Performance

5 Day
Performance
+0.43%
1 Month
Performance
+4.43%
3 Month
Performance
+12.08%
6 Month
Performance
+32.57%
Year-To-Date
Performance
+25.35%
1 Year
Performance
+49.97%
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

Ad Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

BA Stock Chart for Saturday, June, 1, 2024

BA Chart by TradingView

BAE Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 1,362GBX 1,373
+0.81%		GBX 1,379.50GBX 1,354.994.31 million shs£41.60 billion
05/30/2024GBX 1,371.50GBX 1,362
-0.69%		GBX 1,370.37GBX 1,352.503.76 million shs£41.27 billion
05/29/2024GBX 1,386GBX 1,371.50
-1.05%		GBX 1,394.50GBX 1,3682.37 million shs£41.56 billion
05/28/2024GBX 1,386GBX 1,386GBX 1,396.50GBX 1,3783.48 million shs£42.00 billion
05/27/2024GBX 1,386GBX 1,386GBX 1,396.50GBX 1,3783.48 million shs£42.00 billion
05/24/2024GBX 1,373.50GBX 1,397
+1.71%		GBX 1,403.50GBX 1,3784.48 million shs£42.47 billion
05/23/2024GBX 1,387GBX 1,373.50
-0.97%		GBX 1,390GBX 1,373.503.73 million shs£41.75 billion
05/22/2024GBX 1,372GBX 1,387
+1.09%		GBX 1,391.50GBX 1,3653.22 million shs£42.16 billion
05/21/2024GBX 1,361.50GBX 1,372
+0.77%		GBX 1,376.50GBX 1,362.502.46 million shs£41.71 billion
05/20/2024GBX 1,361.50GBX 1,361.50GBX 1,365GBX 1,3503.29 million shs£41.39 billion
05/17/2024GBX 1,363GBX 1,364
+0.07%		GBX 1,375.50GBX 1,3583.13 million shs£41.47 billion
05/16/2024GBX 1,352GBX 1,363
+0.81%		GBX 1,366.50GBX 1,3503.00 million shs£41.44 billion
05/15/2024GBX 1,349GBX 1,352
+0.22%		GBX 1,358.77GBX 1,338.504.45 million shs£41.10 billion
05/14/2024GBX 1,394GBX 1,349
-3.23%		GBX 1,378.50GBX 1,340.504.13 million shs£41.01 billion
05/13/2024GBX 1,394GBX 1,394GBX 1,402.50GBX 1,3913.41 million shs£42.38 billion
05/10/2024GBX 1,381.50GBX 1,392
+0.76%		GBX 1,398.50GBX 1,376.503.69 million shs£42.32 billion
05/09/2024GBX 1,373GBX 1,381.50
+0.62%		GBX 1,393.84GBX 1,376.503.50 million shs£42.00 billion
05/08/2024GBX 1,361.50GBX 1,373
+0.84%		GBX 1,379.50GBX 1,3584.52 million shs£41.74 billion
05/07/2024GBX 1,361.50GBX 1,361.50GBX 1,368.50GBX 1,333.504.22 million shs£41.39 billion
05/06/2024GBX 1,361.50GBX 1,361.50GBX 1,368.50GBX 1,333.504.22 million shs£41.39 billion
05/03/2024GBX 1,338GBX 1,329.50
-0.64%		GBX 1,339GBX 1,3243.78 million shs£40.42 billion
05/02/2024GBX 1,333GBX 1,338
+0.38%		GBX 1,340GBX 1,3232.10 million shs£40.68 billion
05/01/2024GBX 1,355GBX 1,333
-1.62%		GBX 1,365GBX 1,3336.56 million shs£40.26 billion
04/30/2024GBX 1,340GBX 1,355
+1.12%		GBX 1,360.79GBX 1,348.504.86 million shs£40.92 billion
04/29/2024GBX 1,340GBX 1,340GBX 1,345.50GBX 1,3076.02 million shs£40.47 billion
04/26/2024GBX 1,363.50GBX 1,320
-3.19%		GBX 1,358GBX 1,2907.56 million shs£39.86 billion
04/25/2024GBX 1,340GBX 1,363.50
+1.75%		GBX 1,388GBX 1,3456.99 million shs£41.18 billion
04/24/2024GBX 1,316GBX 1,340
+1.82%		GBX 1,343.50GBX 1,317.905.48 million shs£40.47 billion
04/23/2024GBX 1,296GBX 1,316
+1.54%		GBX 1,322.99GBX 1,2975.22 million shs£39.74 billion
04/22/2024GBX 1,296GBX 1,296GBX 1,306GBX 1,2816.36 million shs£39.14 billion
04/19/2024GBX 1,320GBX 1,287
-2.50%		GBX 1,316.50GBX 1,272.506.01 million shs£38.87 billion
04/18/2024GBX 1,321.50GBX 1,320
-0.11%		GBX 1,325.50GBX 1,300.504.27 million shs£39.86 billion
04/17/2024GBX 1,337.50GBX 1,321.50
-1.20%		GBX 1,325.50GBX 1,309.505.04 million shs£39.91 billion
04/16/2024GBX 1,318.50GBX 1,337.50
+1.44%		GBX 1,352.50GBX 1,3225.16 million shs£40.39 billion
04/15/2024GBX 1,318.50GBX 1,318.50GBX 1,320GBX 1,290.505.38 million shs£39.82 billion
04/12/2024GBX 1,275.50GBX 1,286
+0.82%		GBX 1,287.50GBX 1,272.056.02 million shs£38.84 billion
04/11/2024GBX 1,277GBX 1,275.50
-0.12%		GBX 1,283.21GBX 1,2624.16 million shs£38.52 billion
04/10/2024GBX 1,337.50GBX 1,277
-4.52%		GBX 1,344.61GBX 1,2635.95 million shs£38.57 billion
04/09/2024GBX 1,326GBX 1,337.50
+0.87%		GBX 1,340.25GBX 1,3223.50 million shs£40.39 billion
04/08/2024GBX 1,326GBX 1,326GBX 1,328.50GBX 1,303.505.90 million shs£40.05 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024GBX 1,320.50GBX 1,313
-0.57%		GBX 1,324.12GBX 1,310.254.11 million shs£39.65 billion
04/04/2024GBX 1,331GBX 1,320.50
-0.79%		GBX 1,334.43GBX 1,3026.21 million shs£39.88 billion
04/03/2024GBX 1,349.50GBX 1,331
-1.37%		GBX 1,361.50GBX 1,326.505.73 million shs£40.20 billion
03/29/2024GBX 1,353.50GBX 1,349.50
-0.30%		GBX 1,356.50GBX 1,3445.67 million shs£40.89 billion
03/28/2024GBX 1,369GBX 1,353.50
-1.13%		GBX 1,370.50GBX 1,353.503.61 million shs£41.01 billion
03/27/2024GBX 1,360GBX 1,369
+0.66%		GBX 1,373.14GBX 1,359.684.00 million shs£41.48 billion
03/26/2024GBX 1,363.50GBX 1,360
-0.26%		GBX 1,378GBX 1,358.424.81 million shs£41.21 billion
03/25/2024GBX 1,363.50GBX 1,363.50GBX 1,369.50GBX 1,348.503.63 million shs£41.31 billion
03/22/2024GBX 1,336GBX 1,351.50
+1.16%		GBX 1,360.50GBX 1,3384.20 million shs£40.95 billion
03/21/2024GBX 1,327.50GBX 1,336
+0.64%		GBX 1,342.50GBX 1,322.504.64 million shs£40.48 billion
03/20/2024GBX 1,305GBX 1,327.50
+1.72%		GBX 1,330.50GBX 1,302.144.36 million shs£40.22 billion
03/19/2024GBX 1,295GBX 1,305
+0.77%		GBX 1,314GBX 1,292.302.48 million shs£39.54 billion
03/18/2024GBX 1,295GBX 1,295GBX 1,298.50GBX 1,28010.61 million shs£39.24 billion
03/15/2024GBX 1,290.50GBX 1,294.50
+0.31%		GBX 1,304GBX 1,2915.00 million shs£39.22 billion
03/14/2024GBX 1,282.50GBX 1,290.50
+0.62%		GBX 1,294GBX 1,2782.95 million shs£39.10 billion
03/13/2024GBX 1,260GBX 1,282.50
+1.79%		GBX 1,285.25GBX 1,2703.73 million shs£38.86 billion
03/12/2024GBX 1,258GBX 1,260
+0.16%		GBX 1,264.95GBX 1,250.503.22 million shs£38.18 billion
03/11/2024GBX 1,258GBX 1,258GBX 1,274.14GBX 1,2354.91 million shs£38.12 billion
03/08/2024GBX 1,276GBX 1,272
-0.31%		GBX 1,280GBX 1,271.753.63 million shs£38.54 billion
03/07/2024GBX 1,280GBX 1,276
-0.31%		GBX 1,285.01GBX 1,264.504.05 million shs£38.66 billion
03/06/2024GBX 1,260GBX 1,280
+1.59%		GBX 1,285.50GBX 1,2573.45 million shs£38.78 billion
03/05/2024GBX 1,250GBX 1,260
+0.80%		GBX 1,265.50GBX 1,2503.50 million shs£38.18 billion
03/04/2024GBX 1,250GBX 1,250GBX 1,259.50GBX 1,2453.03 million shs£37.88 billion
03/01/2024GBX 1,229.50GBX 1,242
+1.02%		GBX 1,247GBX 1,222.507.91 million shs£37.63 billion
02/29/2024GBX 1,235.50GBX 1,229.50
-0.49%		GBX 1,242GBX 1,2284.46 million shs£37.25 billion

Related Companies:
This page (LON:BA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro