Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

BAE Systems (BA) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free BA Stock Alerts
GBX 1,361.50
-2.50 (-0.18%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

BAE Systems Stock Price Performance

5 Day
Performance
+0.70%
1 Month
Performance
+5.05%
3 Month
Performance
+9.09%
6 Month
Performance
+28.99%
Year-To-Date
Performance
+22.60%
1 Year
Performance
+38.14%
Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

BA Stock Chart for Monday, May, 20, 2024

BA Chart by TradingView

BAE Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/28/2024GBX 1,256GBX 1,235.50
-1.63%		GBX 1,256.50GBX 1,225.753.20 million shs£37.44 billion
02/27/2024GBX 1,240.50GBX 1,256
+1.25%		GBX 1,258GBX 1,238.503.38 million shs£38.06 billion
02/26/2024GBX 1,240.50GBX 1,240.50GBX 1,250GBX 1,2324.25 million shs£37.59 billion
02/23/2024GBX 1,241.50GBX 1,232
-0.77%		GBX 1,250.50GBX 1,2324.94 million shs£37.33 billion
02/22/2024GBX 1,253GBX 1,241.50
-0.92%		GBX 1,267GBX 1,208.505.22 million shs£37.62 billion
02/21/2024GBX 1,248GBX 1,253
+0.40%		GBX 1,262GBX 1,238.403.73 million shs£37.97 billion
02/20/2024GBX 1,242GBX 1,248
+0.48%		GBX 1,256.50GBX 1,2382.02 million shs£37.81 billion
02/19/2024GBX 1,242GBX 1,242GBX 1,246GBX 1,2245.62 million shs£37.63 billion

Related Companies:
This page (LON:BA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Urgent Nvidia Warning
Altimetry
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders