Free Trial

BAE Systems (BAESY) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free BAESY Stock Alerts
$69.82
-0.86 (-1.22%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesOwnershipSEC FilingsShort Interest

BAE Systems Stock Price Performance

5 Day
Performance
-1.99%
1 Month
Performance
+3.64%
3 Month
Performance
+8.89%
6 Month
Performance
+30.33%
Year-To-Date
Performance
+20.76%
1 Year
Performance
+46.77%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

BAESY Stock Chart for Thursday, May, 30, 2024

BAESY Chart by TradingView

BAE Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$70.68$69.82
-1.22%		$70.32$69.7098,674 shs$52.97 billion
05/28/2024$71.24$70.68
-0.79%		$71.42$70.51103,043 shs$53.62 billion
05/27/2024$71.24$71.24$71.42$70.91164,400 shs$54.05 billion
05/24/2024$71.60$71.24
-0.50%		$71.42$70.91164,449 shs$54.06 billion
05/23/2024$70.95$71.60
+0.91%		$72.23$71.38188,164 shs$54.33 billion
05/22/2024$71.10$70.95
-0.21%		$71.41$70.55389,577 shs$53.84 billion
05/21/2024$70.48$71.10
+0.88%		$71.26$70.29188,532 shs$53.95 billion
05/20/2024$69.70$70.48
+1.12%		$70.72$70.05191,625 shs$53.48 billion
05/17/2024$69.70$69.70$69.86$69.19188,188 shs$52.90 billion
05/16/2024$69.63$69.70
+0.10%		$70.05$69.45241,528 shs$52.90 billion
05/15/2024$68.75$69.63
+1.28%		$69.78$68.65188,347 shs$52.85 billion
05/14/2024$68.40$68.75
+0.51%		$68.90$68.38168,029 shs$52.18 billion
05/13/2024$70.31$68.40
-2.72%		$69.46$68.10303,786 shs$51.91 billion
05/10/2024$70.30$70.31
+0.01%		$70.61$70.19139,054 shs$53.17 billion
05/09/2024$69.75$70.30
+0.79%		$70.50$69.88270,869 shs$53.16 billion
05/08/2024$69.66$69.75
+0.13%		$69.86$69.3376,115 shs$52.75 billion
05/07/2024$69.34$69.66
+0.46%		$69.74$69.18114,466 shs$52.68 billion
05/06/2024$68.81$69.34
+0.77%		$70.50$69.13148,406 shs$52.44 billion
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

Related Companies:
This page (OTCMKTS:BAESY) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro