Free Trial

BAE Systems (BAESY) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free BAESY Stock Alerts
$69.70
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesOwnershipSEC FilingsShort Interest

BAE Systems Stock Price Performance

5 Day
Performance
+1.38%
1 Month
Performance
+6.90%
3 Month
Performance
+10.42%
6 Month
Performance
+32.01%
Year-To-Date
Performance
+20.55%
1 Year
Performance
+39.32%
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 MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

BAESY Stock Chart for Sunday, May, 19, 2024

BAESY Chart by TradingView

BAE Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Has Trump Finally Gone Too Far? (Ad)

Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.

Register For The Webinar To Discover
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
02/28/2024$63.73$63.22
-0.80%		$63.50$62.79212,564 shs$47.83 billion
02/27/2024$64.53$63.73
-1.24%		$63.96$63.63147,218 shs$48.22 billion
02/26/2024$63.92$64.53
+0.95%		$64.74$64.13163,977 shs$48.84 billion
02/23/2024$63.13$63.92
+1.25%		$64.07$63.68173,852 shs$48.37 billion
02/22/2024$63.42$63.13
-0.46%		$63.75$63.08499,782 shs$47.78 billion
02/21/2024$64.00$63.42
-0.90%		$63.61$62.97604,253 shs$48.00 billion
02/20/2024$63.12$64.00
+1.39%		$64.42$63.87286,704 shs$48.43 billion
02/19/2024$63.12$63.12$63.32$62.65715,500 shs$47.77 billion

Related Companies:
This page (OTCMKTS:BAESY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders