BAE Systems (BAESY) Stock Chart & Stock Price History → Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad) Free BAESY Stock Alerts $68.24 +0.94 (+1.40%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestStock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesOwnershipSEC FilingsShort Interest BAE Systems Stock Price Performance5 Day Performance+4.66%1 Month Performance-2.86%3 Month Performance+13.04%6 Month Performance+26.42%Year-To-Date Performance+18.03%1 Year Performance+33.96% 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 Email Address Ad Prosper Trading AcademyThese AI trades triggered this morning (545% return)If you think a market crash is possible in 2024, I don't know why you're not using this yet. Click Here To Get Your Free Copy BAESY Stock Chart for Saturday, April, 27, 2024 BAESY Chart by TradingView BAE Systems Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$67.30$68.24+1.40%$68.25$67.08346,807 shs$51.63 billion04/25/2024$68.99$67.30-2.45%$67.83$65.11546,112 shs$50.92 billion04/24/2024$68.09$68.99+1.32%$70.18$68.65770,272 shs$52.20 billion04/23/2024$66.54$68.09+2.33%$68.30$66.84450,524 shs$51.52 billion04/22/2024$65.20$66.54+2.06%$66.71$65.32216,091 shs$50.35 billion04/19/2024$65.10$65.20+0.15%$66.03$65.05579,995 shs$49.34 billion Get the Latest News and Ratings for BAESY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BAE Systems and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$67.70$65.10-3.84%$65.28$64.433.55 million shs$49.27 billion04/17/2024$67.13$67.70+0.85%$67.82$66.271.46 million shs$51.24 billion04/16/2024$67.13$67.13$68.22$66.86211,234 shs$50.80 billion04/15/2024$66.26$67.13+1.31%$68.22$66.86201,234 shs$50.80 billion04/12/2024$65.45$66.26+1.24%$66.60$65.68188,882 shs$50.16 billion04/11/2024$64.81$65.45+0.98%$65.50$64.61114,027 shs$49.54 billion04/10/2024$65.57$64.81-1.16%$65.10$64.28156,789 shs$49.06 billion04/09/2024$68.40$65.57-4.14%$65.90$65.00363,226 shs$49.63 billion04/08/2024$67.41$68.40+1.47%$68.63$68.13126,030 shs$51.78 billion04/05/2024$67.41$67.89+0.71%$67.90$67.20341,266 shs$51.35 billion04/04/2024$67.85$67.41-0.65%$67.84$66.97190,739 shs$50.99 billion04/03/2024$68.01$67.85-0.24%$67.85$67.04328,668 shs$51.32 billion04/02/2024$69.20$68.01-1.72%$68.18$67.75120,218 shs$51.46 billion04/01/2024$69.35$69.20-0.22%$70.49$68.4172,486 shs$52.35 billion03/29/2024$69.35$69.35$69.51$69.09202,929 shs$52.47 billion03/28/2024$69.72$69.35-0.53%$69.51$69.09202,929 shs$52.47 billion03/27/2024$70.25$69.72-0.75%$69.82$69.43137,736 shs$52.75 billion03/26/2024$69.70$70.25+0.79%$70.40$70.12142,961 shs$53.15 billion03/25/2024$69.81$69.70-0.16%$70.29$69.6894,877 shs$52.75 billion03/22/2024$69.52$69.81+0.42%$70.05$69.64761,972 shs$52.83 billion03/21/2024$69.47$69.52+0.07%$70.11$69.48144,148 shs$52.61 billion03/20/2024$68.57$69.47+1.31%$69.55$68.9691,998 shs$52.57 billion03/19/2024$67.63$68.57+1.39%$68.76$67.4192,338 shs$51.89 billion03/18/2024$67.05$67.63+0.87%$67.86$67.3578,837 shs$51.16 billion03/15/2024$67.22$67.05-0.26%$67.18$66.33122,069 shs$50.71 billion03/14/2024$66.99$67.22+0.34%$67.49$66.81122,335 shs$50.85 billion03/13/2024$66.51$66.99+0.73%$67.11$66.8070,218 shs$50.67 billion03/12/2024$65.58$66.51+1.42%$66.54$66.0590,587 shs$50.31 billion03/11/2024$65.55$65.58+0.05%$65.63$65.1881,862 shs$49.60 billion03/08/2024$66.12$65.55-0.86%$65.61$65.06117,957 shs$49.58 billion03/07/2024$65.96$66.12+0.24%$66.26$65.86100,787 shs$50.01 billion03/06/2024$65.95$65.96+0.02%$66.18$65.47160,685 shs$49.89 billion03/05/2024$65.13$65.95+1.26%$66.46$65.83213,145 shs$49.90 billion03/04/2024$64.24$65.13+1.39%$65.19$64.52112,926 shs$49.28 billionProtect Yourself While There’s Still Time … (Ad)The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.4 simple steps to protect your privacy and money before it’s too late.03/01/2024$64.12$64.24+0.19%$64.49$63.75161,343 shs$48.60 billion02/29/2024$63.22$64.12+1.42%$64.15$63.68253,724 shs$48.51 billion02/28/2024$63.73$63.22-0.80%$63.50$62.79212,564 shs$47.83 billion02/27/2024$64.53$63.73-1.24%$63.96$63.63147,218 shs$48.22 billion02/26/2024$63.92$64.53+0.95%$64.74$64.13163,977 shs$48.84 billion02/23/2024$63.13$63.92+1.25%$64.07$63.68173,852 shs$48.37 billion02/22/2024$63.42$63.13-0.46%$63.75$63.08499,782 shs$47.78 billion02/21/2024$64.00$63.42-0.90%$63.61$62.97604,253 shs$48.00 billion02/20/2024$63.12$64.00+1.39%$64.42$63.87286,704 shs$48.43 billion02/19/2024$63.12$63.12$63.32$62.65715,500 shs$47.77 billion02/16/2024$62.10$63.12+1.64%$63.32$62.65715,417 shs$47.78 billion02/15/2024$62.26$62.10-0.26%$62.89$62.03896,090 shs$47.01 billion02/14/2024$62.13$62.26+0.21%$62.80$62.26271,166 shs$47.13 billion02/13/2024$63.14$62.13-1.60%$62.41$61.86181,069 shs$47.03 billion02/12/2024$62.40$63.14+1.19%$63.50$62.30229,946 shs$47.80 billion02/09/2024$61.54$62.40+1.40%$62.51$61.78180,780 shs$47.25 billion02/08/2024$61.77$61.54-0.37%$61.54$60.9693,979 shs$46.60 billion02/07/2024$62.08$61.77-0.50%$61.91$61.50237,914 shs$46.77 billion02/06/2024$60.38$62.08+2.82%$62.09$61.55354,153 shs$47.01 billion02/05/2024$60.24$60.38+0.24%$60.48$59.80151,181 shs$45.72 billion02/02/2024$60.50$60.25-0.41%$60.31$59.87101,611 shs$45.64 billion02/01/2024$60.54$60.50-0.07%$60.67$60.1879,773 shs$45.82 billion01/31/2024$61.33$60.54-1.29%$61.48$60.53183,818 shs$45.85 billion01/30/2024$61.27$61.33+0.10%$61.50$60.99108,632 shs$46.45 billion01/29/2024$60.37$61.27+1.49%$61.29$60.73155,386 shs$46.41 billion01/26/2024$60.68$60.37-0.51%$60.55$60.23553,732 shs$45.74 billion01/25/2024$60.68$60.68$61.05$60.61653,184 shs$45.97 billion Related Companies: EADSY Stock Chart RYCEY Stock Chart LHX Stock Chart TDG Stock Chart NOC Stock Chart HEI Stock Chart GD Stock Chart TDY Stock Chart TXT Stock Chart LDOS Stock Chart Receive BAESY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BAE Systems and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:BAESY) was last updated on 4/27/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThe World's First "$20 Trillion Drug?"Behind the MarketsEmergency: Biden's $20 Trillion Mistake Could Cost YOU!GoldenCrest MetalsFed launches fourth dollar overhaulStansberry ResearchBiden out June 13; Kamala won’t replace him?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BAE Systems plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.