BAE Systems

BAES
🏛️ usa →
27.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.58 7.58 7.28 7.30 0.0M
2021-12-30 7.43 7.43 7.43 7.43 0.0M
2021-12-29 7.49 7.49 7.39 7.39 0.0M
2021-12-28 7.42 7.42 7.20 7.20 0.0M
2021-12-27 7.50 7.50 7.42 7.42 0.0M
2021-12-23 7.32 7.44 7.23 7.44 0.0M
2021-12-22 7.20 7.23 7.20 7.23 0.0M
2021-12-21 6.99 7.20 6.99 7.20 0.0M
2021-12-20 7.11 7.11 6.97 6.97 0.0M
2021-12-17 7.23 7.23 6.95 7.03 0.0M
2021-12-16 7.32 7.32 7.10 7.10 0.0M
2021-12-15 7.10 7.28 6.88 7.28 0.0M
2021-12-14 7.18 7.18 7.18 7.18 0.0M
2021-12-13 7.25 7.27 7.25 7.27 0.0M
2021-12-10 7.23 7.37 7.15 7.37 0.0M
2021-12-09 7.45 7.45 7.20 7.21 0.0M
2021-12-08 7.38 7.41 7.34 7.41 0.1M
2021-12-07 7.60 7.60 7.35 7.35 0.7M
2021-12-06 7.35 7.43 7.35 7.37 1.4M
2021-12-03 7.45 7.49 7.22 7.41 0.1M
2021-12-02 7.22 7.48 7.22 7.48 0.0M
2021-12-01 7.59 7.59 7.27 7.33 0.0M
2021-11-30 7.35 7.35 7.30 7.30 0.0M
2021-11-29 7.37 7.46 7.37 7.46 0.0M
2021-11-26 7.30 7.45 7.30 7.45 0.0M
2021-11-24 7.53 7.53 7.50 7.52 0.0M
2021-11-23 7.52 7.63 7.52 7.63 0.0M
2021-11-22 7.65 7.65 7.47 7.57 0.0M
2021-11-19 7.61 7.68 7.61 7.68 0.0M
2021-11-18 7.60 7.75 7.60 7.75 0.0M
2021-11-17 7.62 7.62 7.56 7.56 0.0M
2021-11-16 7.66 7.66 7.50 7.50 0.0M
2021-11-15 7.68 7.74 7.68 7.68 0.0M
2021-11-12 7.72 7.72 7.60 7.60 0.0M
2021-11-11 7.66 7.68 7.66 7.68 0.0M
2021-11-10 7.66 7.69 7.66 7.69 2.0M
2021-11-09 7.68 7.86 7.68 7.86 0.0M
2021-11-08 7.73 7.82 7.73 7.78 1.2M
2021-11-05 7.75 7.75 7.65 7.70 0.0M
2021-11-04 7.63 7.71 7.63 7.70 0.0M
2021-11-03 7.60 7.60 7.60 7.60 0.0M
2021-11-02 7.60 7.60 7.55 7.55 0.0M
2021-11-01 7.60 7.62 7.55 7.62 0.0M
2021-10-29 7.70 7.79 7.63 7.63 0.0M
2021-10-28 7.75 7.75 7.70 7.71 0.0M
2021-10-27 7.68 7.68 7.66 7.66 0.0M
2021-10-26 7.74 7.82 7.72 7.82 0.0M
2021-10-25 7.85 8.02 7.83 7.88 0.0M
2021-10-22 8.16 8.25 8.14 8.14 5.3M
2021-10-21 8.07 8.13 8.07 8.13 2.4M
2021-10-20 8.25 8.29 8.18 8.22 3.3M
2021-10-19 8.10 8.17 8.10 8.17 0.0M
2021-10-18 8.14 8.21 8.11 8.19 0.2M
2021-10-15 8.24 8.30 8.24 8.30 0.1M
2021-10-14 8.24 8.24 8.17 8.24 0.7M
2021-10-13 7.95 8.18 7.95 8.18 0.0M
2021-10-12 7.99 8.10 7.93 8.10 0.0M
2021-10-11 7.90 7.95 7.88 7.95 0.0M
2021-10-08 7.73 7.81 7.73 7.81 0.0M
2021-10-07 7.80 7.88 7.68 7.80 0.0M
2021-10-06 7.80 7.80 7.68 7.68 0.0M
2021-10-05 7.72 7.72 7.71 7.71 0.0M
2021-10-04 7.69 7.76 7.60 7.76 0.0M
2021-10-01 7.71 7.75 7.59 7.75 0.0M
2021-09-30 7.72 7.72 7.59 7.59 0.0M
2021-09-29 7.72 7.73 7.70 7.73 0.0M
2021-09-28 7.71 7.72 7.57 7.57 0.0M
2021-09-27 7.76 7.80 7.75 7.75 0.0M
2021-09-24 7.70 7.80 7.70 7.80 0.0M
2021-09-23 7.71 7.77 7.71 7.77 0.0M
2021-09-22 7.71 7.72 7.71 7.72 0.0M
2021-09-21 7.68 7.68 7.65 7.66 0.0M
2021-09-20 7.77 7.78 7.54 7.65 0.0M
2021-09-17 7.76 7.76 7.70 7.71 0.0M
2021-09-16 7.67 7.67 7.59 7.59 0.0M
2021-09-15 7.67 7.67 7.67 7.67 0.0M
2021-09-14 7.72 7.72 7.64 7.64 0.0M
2021-09-13 7.83 7.83 7.66 7.66 0.0M
2021-09-10 7.89 7.89 7.71 7.71 0.0M
2021-09-09 7.77 7.77 7.77 7.77 0.0M
2021-09-08 7.65 7.74 7.59 7.68 0.0M
2021-09-07 7.77 7.77 7.65 7.65 0.0M
2021-09-03 7.85 8.01 7.85 7.85 0.0M
2021-09-02 7.91 7.95 7.86 7.86 0.0M
2021-09-01 7.92 7.93 7.84 7.87 0.0M
2021-08-31 7.86 7.86 7.86 7.86 0.0M
2021-08-27 7.79 7.87 7.79 7.87 0.0M
2021-08-26 7.79 7.79 7.79 7.79 0.0M
2021-08-25 7.79 7.81 7.79 7.81 0.0M
2021-08-24 7.84 7.84 7.79 7.79 0.0M
2021-08-23 8.01 8.01 7.89 8.00 0.0M
2021-08-20 7.89 7.91 7.84 7.91 0.0M
2021-08-19 7.88 7.88 7.79 7.79 0.0M
2021-08-18 7.99 7.99 7.93 7.93 0.0M
2021-08-17 8.00 8.00 8.00 8.00 0.0M
2021-08-16 8.12 8.12 8.00 8.08 0.0M
2021-08-13 8.08 8.08 8.07 8.07 0.0M
2021-08-12 8.00 8.01 8.00 8.01 0.0M
2021-08-11 7.94 8.09 7.94 8.09 0.0M
2021-08-10 8.07 8.07 7.86 8.06 0.0M
2021-08-09 8.08 8.08 7.85 7.85 0.0M
2021-08-06 8.01 8.07 8.01 8.07 0.0M
2021-08-04 8.08 8.08 7.98 7.98 0.0M
2021-08-03 7.98 8.06 7.92 8.04 0.0M
2021-08-02 8.09 8.23 8.05 8.17 0.0M
2021-07-30 8.01 8.05 8.01 8.05 0.0M
2021-07-29 8.00 8.05 8.00 8.03 0.0M
2021-07-28 7.70 7.74 7.70 7.74 0.0M
2021-07-27 7.70 7.70 7.62 7.62 0.0M
2021-07-26 7.70 7.70 7.55 7.63 0.0M
2021-07-23 7.62 7.65 7.60 7.65 0.0M
2021-07-22 7.48 7.48 7.48 7.48 0.0M
2021-07-21 7.43 7.49 7.39 7.39 0.0M
2021-07-20 7.25 7.25 7.23 7.24 0.0M
2021-07-19 7.35 7.35 7.20 7.23 0.0M
2021-07-16 7.46 7.46 7.35 7.46 0.1M
2021-07-15 7.42 7.42 7.42 7.42 0.0M
2021-07-14 7.50 7.50 7.45 7.47 0.0M
2021-07-13 7.54 7.55 7.54 7.55 0.0M
2021-07-12 7.60 7.60 7.48 7.48 0.0M
2021-07-09 7.57 7.57 7.44 7.47 0.0M
2021-07-08 7.28 7.40 7.28 7.39 0.0M
2021-07-07 7.25 7.32 7.22 7.32 0.0M
2021-07-06 7.30 7.40 7.30 7.30 0.0M
2021-07-02 7.25 7.25 7.20 7.20 0.0M
2021-07-01 7.31 7.31 7.31 7.31 0.0M
2021-06-30 7.30 7.30 7.19 7.30 0.0M
2021-06-29 7.30 7.30 7.30 7.30 0.0M
2021-06-28 7.37 7.37 7.28 7.28 0.0M
2021-06-25 7.41 7.41 7.41 7.41 0.0M
2021-06-23 7.59 7.59 7.50 7.50 0.0M
2021-06-22 7.42 7.52 7.42 7.52 0.0M
2021-06-21 7.54 7.54 7.54 7.54 0.0M
2021-06-18 7.55 7.55 7.43 7.45 0.0M
2021-06-17 7.59 7.59 7.58 7.58 0.0M
2021-06-16 7.64 7.64 7.58 7.60 0.0M
2021-06-15 7.58 7.60 7.51 7.60 0.0M
2021-06-14 7.50 7.57 7.50 7.57 0.0M
2021-06-11 7.58 7.59 7.58 7.59 0.0M
2021-06-10 7.56 7.64 7.56 7.63 0.0M
2021-06-09 7.56 7.56 7.53 7.53 0.0M
2021-06-08 7.54 7.56 7.54 7.55 0.0M
2021-06-07 7.53 7.58 7.50 7.50 0.0M
2021-06-04 7.49 7.55 7.49 7.54 0.0M
2021-06-03 7.53 7.53 7.45 7.48 0.1M
2021-06-02 7.45 7.53 7.45 7.51 0.0M
2021-06-01 7.50 7.50 7.46 7.46 0.0M
2021-05-28 7.55 7.55 7.40 7.45 0.0M
2021-05-27 7.50 7.51 7.47 7.47 0.0M
2021-05-26 7.40 7.42 7.38 7.38 0.0M
2021-05-25 7.47 7.47 7.39 7.39 0.0M
2021-05-24 7.36 7.36 7.33 7.33 0.0M
2021-05-21 7.32 7.42 7.32 7.39 0.0M
2021-05-20 7.32 7.32 7.27 7.27 0.1M
2021-05-19 7.31 7.38 7.31 7.38 0.1M
2021-05-18 7.40 7.47 7.40 7.47 0.0M
2021-05-17 7.36 7.40 7.36 7.37 0.0M
2021-05-14 7.33 7.40 7.25 7.35 0.0M
2021-05-13 7.18 7.19 7.13 7.13 0.0M
2021-05-12 7.18 7.24 7.06 7.06 0.0M
2021-05-11 7.17 7.17 7.04 7.15 0.0M
2021-05-10 7.20 7.25 7.20 7.20 0.0M
2021-05-07 7.08 7.12 7.08 7.12 0.0M
2021-05-06 7.08 7.10 7.08 7.10 0.0M
2021-05-04 7.02 7.07 6.97 6.97 0.1M
2021-05-03 7.24 7.24 7.10 7.20 0.0M
2021-04-30 6.97 7.09 6.97 7.09 0.0M
2021-04-29 6.95 6.98 6.91 6.91 0.1M
2021-04-28 6.94 6.94 6.94 6.94 0.0M
2021-04-27 6.95 6.95 6.84 6.85 0.1M
2021-04-26 6.92 6.94 6.92 6.94 0.0M
2021-04-23 7.00 7.00 6.85 6.92 0.0M
2021-04-22 7.03 7.03 6.95 7.02 0.1M
2021-04-21 7.28 7.34 7.25 7.33 0.1M
2021-04-20 7.23 7.29 7.13 7.21 0.0M
2021-04-19 7.20 7.34 7.20 7.25 0.0M
2021-04-16 7.20 7.22 7.19 7.19 0.0M
2021-04-15 7.12 7.25 7.12 7.14 0.0M
2021-04-14 7.03 7.17 7.02 7.08 0.0M
2021-04-13 6.95 6.95 6.83 6.94 0.0M
2021-04-12 7.00 7.00 6.95 6.97 0.2M
2021-04-09 7.20 7.28 7.04 7.07 0.8M
2021-04-08 7.23 7.30 7.15 7.23 0.0M
2021-04-07 7.25 7.36 7.21 7.28 0.0M
2021-04-06 7.18 7.24 7.18 7.20 0.0M
2021-04-05 7.40 7.40 7.15 7.25 0.0M
2021-04-01 7.20 7.20 7.01 7.01 0.1M
2021-03-31 7.00 7.05 6.97 6.97 0.0M
2021-03-30 7.00 7.05 6.95 6.95 0.0M
2021-03-29 6.75 6.92 6.75 6.92 0.0M
2021-03-26 6.87 6.87 6.75 6.84 0.0M
2021-03-25 6.75 6.78 6.63 6.73 0.1M
2021-03-24 6.86 6.89 6.86 6.88 0.1M
2021-03-23 6.89 6.89 6.88 6.88 0.0M
2021-03-22 6.77 6.79 6.68 6.68 0.0M
2021-03-19 6.90 6.90 6.80 6.83 0.0M
2021-03-18 6.95 7.06 6.90 6.94 0.0M
2021-03-17 7.03 7.03 6.99 6.99 0.0M
2021-03-16 7.05 7.10 6.97 7.05 0.1M
2021-03-15 7.08 7.08 7.00 7.03 0.0M
2021-03-12 6.94 7.03 6.94 7.03 0.0M
2021-03-11 6.84 6.94 6.84 6.94 0.0M
2021-03-10 7.00 7.00 6.88 6.93 0.3M
2021-03-09 7.05 7.05 6.92 6.92 0.0M
2021-03-08 6.74 6.93 6.74 6.79 0.0M
2021-03-05 6.86 6.86 6.61 6.74 0.0M
2021-03-04 7.00 7.02 6.80 6.86 0.0M
2021-03-03 6.94 6.94 6.86 6.86 0.0M
2021-03-02 6.93 6.97 6.85 6.91 0.0M
2021-03-01 6.85 6.93 6.75 6.93 0.0M
2021-02-26 6.90 6.90 6.75 6.85 0.0M
2021-02-25 7.20 7.20 6.85 6.90 0.0M
2021-02-24 6.86 7.04 6.86 7.01 0.0M
2021-02-23 6.86 6.91 6.69 6.82 0.0M
2021-02-22 6.60 6.75 6.60 6.69 0.0M
2021-02-19 6.71 6.71 6.50 6.50 0.0M
2021-02-18 6.60 6.71 6.51 6.71 0.0M
2021-02-17 6.60 6.75 6.60 6.75 0.0M
2021-02-16 6.64 6.89 6.64 6.74 0.0M
2021-02-12 6.58 6.66 6.58 6.61 0.0M
2021-02-11 6.70 6.70 6.64 6.64 0.0M
2021-02-10 6.65 6.67 6.53 6.62 0.0M
2021-02-09 6.59 6.63 6.59 6.62 0.0M
2021-02-08 6.69 6.69 6.50 6.60 0.0M
2021-02-05 6.49 6.62 6.49 6.62 0.0M
2021-02-04 6.52 6.52 6.52 6.52 0.0M
2021-02-03 6.41 6.51 6.41 6.45 0.1M
2021-02-02 6.45 6.51 6.45 6.50 0.0M
2021-02-01 6.30 6.44 6.30 6.41 0.0M
2021-01-29 6.45 6.47 6.22 6.22 0.0M
2021-01-28 6.56 6.56 6.45 6.45 0.0M
2021-01-27 6.49 6.56 6.48 6.55 0.0M
2021-01-26 6.44 6.52 6.44 6.52 0.1M
2021-01-25 6.50 6.50 6.41 6.46 0.0M
2021-01-22 6.60 6.60 6.58 6.60 0.0M
2021-01-21 6.78 6.78 6.59 6.61 0.5M
2021-01-20 6.73 6.73 6.65 6.66 0.1M
2021-01-19 6.74 6.74 6.60 6.63 0.0M
2021-01-15 6.61 6.80 6.61 6.68 0.0M
2021-01-14 6.80 6.94 6.80 6.94 0.0M
2021-01-13 6.77 6.77 6.77 6.77 0.0M
2021-01-12 6.73 6.80 6.72 6.75 0.0M
2021-01-11 6.73 6.76 6.70 6.75 0.1M
2021-01-08 6.73 6.84 6.73 6.84 0.1M
2021-01-07 6.95 6.95 6.73 6.80 0.0M
2021-01-06 6.80 6.95 6.76 6.95 0.0M
2021-01-05 6.79 6.79 6.75 6.78 0.0M
2021-01-04 6.95 6.95 6.65 6.65 0.0M