Free Trial

BAE Systems (BAESF) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free BAESF Stock Alerts
$17.21
-0.22 (-1.26%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC FilingsShort Interest

BAE Systems Stock Price Performance

5 Day
Performance
-0.27%
1 Month
Performance
+6.73%
3 Month
Performance
+8.42%
6 Month
Performance
+30.78%
Year-To-Date
Performance
+22.90%
1 Year
Performance
+40.95%
Receive BAESF 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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

BAESF Stock Chart for Saturday, May, 18, 2024

BAESF Chart by TradingView

BAE Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$17.43$17.21
-1.26%		$17.44$17.0411,590 shs$0.00
05/16/2024$17.43$17.43$17.43$17.2417,813 shs$0.00
05/15/2024$17.18$17.43
+1.46%		$17.43$17.151,891 shs$0.00
05/14/2024$17.26$17.18
-0.45%		$17.34$17.0222,367 shs$0.00
05/13/2024$17.43$17.26
-0.96%		$17.26$16.9653,636 shs$0.00
05/10/2024$17.33$17.43
+0.52%		$17.55$17.4322,636 shs$0.00
05/09/2024$17.28$17.33
+0.32%		$17.51$17.1736,103 shs$0.00
05/08/2024$17.30$17.28
-0.12%		$17.30$17.273,162 shs$0.00
05/07/2024$17.11$17.30
+1.13%		$17.33$17.225,667 shs$0.00
05/06/2024$17.10$17.11
+0.04%		$17.65$16.7118,531 shs$0.00
05/03/2024$16.63$17.10
+2.83%		$17.20$17.0314,489 shs$0.00
05/02/2024$16.94$16.63
-1.83%		$16.99$16.514,668 shs$0.00
05/01/2024$16.60$16.94
+2.05%		$17.10$16.2511,425 shs$0.00
04/30/2024$17.03$16.60
-2.52%		$16.94$16.504,376 shs$0.00
04/29/2024$16.66$17.03
+2.22%		$17.25$16.836,935 shs$0.00
04/26/2024$16.69$16.66
-0.18%		$16.99$16.665,823 shs$0.00
04/25/2024$17.03$16.69
-2.01%		$16.69$16.259,295 shs$0.00
04/24/2024$16.64$17.03
+2.39%		$17.30$16.7942,898 shs$0.00
04/23/2024$16.53$16.64
+0.64%		$16.85$16.418,872 shs$0.00
04/22/2024$15.91$16.53
+3.90%		$16.69$16.0693,896 shs$0.00
04/19/2024$16.13$15.91
-1.33%		$16.35$15.911.50 million shs$0.00
04/18/2024$16.59$16.13
-2.82%		$16.13$15.947,351 shs$0.00
04/17/2024$16.63$16.59
-0.23%		$16.79$16.393,181 shs$0.00
04/16/2024$16.63$16.63$16.90$16.6315,874 shs$0.00
04/15/2024$16.73$16.63
-0.60%		$16.90$16.6315,874 shs$0.00
04/12/2024$16.24$16.40
+1.02%		$16.73$16.2266,041 shs$0.00
04/11/2024$16.03$16.24
+1.28%		$16.24$15.9640,298 shs$0.00
04/10/2024$16.24$16.03
-1.29%		$16.11$16.0313,103 shs$0.00
04/09/2024$16.90$16.24
-3.88%		$16.38$16.1214,885 shs$0.00
04/08/2024$16.88$16.90
+0.09%		$17.00$16.897,905 shs$0.00
04/05/2024$16.56$16.88
+1.90%		$16.95$16.7189,067 shs$0.00
04/04/2024$16.70$16.56
-0.84%		$16.72$16.5610,762 shs$0.00
04/03/2024$16.80$16.70
-0.60%		$16.77$16.4916,480 shs$0.00
04/02/2024$17.23$16.80
-2.47%		$16.87$16.5828,960 shs$0.00
04/01/2024$17.10$17.23
+0.76%		$17.50$17.1015,318 shs$0.00
03/29/2024$17.10$17.10$17.37$17.01122,147 shs$0.00
03/28/2024$17.28$17.10
-1.04%		$17.37$17.01122,147 shs$0.00
03/27/2024$17.32$17.28
-0.26%		$17.40$17.067,493 shs$0.00
03/26/2024$17.29$17.32
+0.17%		$17.61$17.2633,904 shs$0.00
03/25/2024$17.25$17.29
+0.23%		$17.35$17.1012,035 shs$0.00
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$17.21$17.25
+0.23%		$17.45$17.11102,785 shs$0.00
03/21/2024$17.22$17.21
-0.03%		$17.43$17.003,954 shs$0.00
03/20/2024$16.95$17.22
+1.56%		$17.33$16.954,386 shs$0.00
03/19/2024$16.68$16.95
+1.62%		$16.95$16.7546,749 shs$0.00
03/18/2024$16.66$16.68
+0.12%		$16.80$16.5561,292 shs$0.00
03/15/2024$16.51$16.66
+0.91%		$16.66$16.4010,398 shs$0.00
03/14/2024$16.59$16.51
-0.48%		$16.65$16.4513,728 shs$0.00
03/13/2024$16.38$16.59
+1.28%		$16.84$16.5169,359 shs$0.00
03/12/2024$16.18$16.38
+1.27%		$16.70$16.2821,582 shs$0.00
03/11/2024$16.10$16.18
+0.50%		$16.27$16.0411,107 shs$0.00
03/08/2024$16.28$16.10
-1.11%		$16.25$16.097,653 shs$0.00
03/07/2024$16.27$16.28
+0.03%		$16.30$16.245,084 shs$0.00
03/06/2024$16.20$16.27
+0.46%		$16.31$16.125,314 shs$0.00
03/05/2024$16.01$16.20
+1.19%		$16.31$16.157,129 shs$0.00
03/04/2024$15.91$16.01
+0.63%		$16.10$15.819,679 shs$0.00
03/01/2024$15.77$15.91
+0.86%		$16.05$15.805,786 shs$0.00
02/29/2024$15.60$15.77
+1.12%		$15.94$15.623,937 shs$0.00
02/28/2024$15.83$15.60
-1.48%		$15.69$15.5639,466 shs$0.00
02/27/2024$15.86$15.83
-0.19%		$15.83$15.744,365 shs$0.00
02/26/2024$15.83$15.86
+0.19%		$16.22$15.8612,931 shs$0.00
02/23/2024$15.82$15.83
+0.04%		$16.00$15.764,727 shs$0.00
02/22/2024$15.65$15.82
+1.11%		$16.03$15.58461,384 shs$0.00
02/21/2024$16.03$15.65
-2.37%		$15.79$15.636,823 shs$0.00
02/20/2024$15.87$16.03
+0.98%		$16.17$15.909,067 shs$0.00
02/19/2024$15.87$15.87$16.00$15.6828,500 shs$0.00

Related Companies:
This page (OTCMKTS:BAESF) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings