Free Trial

BAE Systems (BAESY) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press