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
2022-12-30 10.61 10.61 10.15 10.35 0.0M
2022-12-29 10.50 10.67 10.24 10.47 0.1M
2022-12-28 10.35 10.40 10.35 10.40 0.0M
2022-12-27 10.37 10.40 10.37 10.37 0.0M
2022-12-23 10.33 10.33 10.28 10.28 0.0M
2022-12-22 10.21 10.50 10.21 10.38 0.1M
2022-12-21 10.11 10.50 10.11 10.36 0.0M
2022-12-20 10.51 10.51 10.24 10.36 0.0M
2022-12-19 10.48 10.50 10.33 10.38 0.0M
2022-12-16 10.20 10.25 10.20 10.25 0.0M
2022-12-15 10.20 10.40 10.20 10.33 0.0M
2022-12-14 10.32 10.51 10.28 10.40 0.0M
2022-12-13 10.20 10.31 10.12 10.12 0.0M
2022-12-12 10.29 10.29 10.22 10.26 0.0M
2022-12-09 10.10 10.13 10.10 10.13 0.0M
2022-12-08 10.15 10.29 10.10 10.29 0.1M
2022-12-07 10.06 10.30 10.02 10.08 0.0M
2022-12-06 9.90 10.25 9.90 10.07 0.0M
2022-12-05 10.05 10.05 9.93 9.93 0.0M
2022-12-02 9.90 10.09 9.90 10.09 0.0M
2022-12-01 10.26 10.26 9.93 10.01 0.0M
2022-11-30 9.73 9.85 9.73 9.85 0.0M
2022-11-29 9.71 9.87 9.71 9.72 0.0M
2022-11-28 9.95 9.95 9.77 9.90 0.0M
2022-11-23 9.58 9.62 9.58 9.62 0.0M
2022-11-22 9.51 9.60 9.51 9.53 0.0M
2022-11-21 9.15 9.30 9.15 9.30 0.0M
2022-11-18 9.09 9.09 9.09 9.09 0.0M
2022-11-17 9.21 9.24 9.12 9.18 0.0M
2022-11-16 9.10 9.22 9.09 9.17 0.0M
2022-11-15 8.82 8.94 8.79 8.79 0.0M
2022-11-14 8.68 8.68 8.51 8.54 0.0M
2022-11-11 8.54 8.68 8.52 8.55 0.0M
2022-11-10 9.00 9.10 8.96 9.10 0.0M
2022-11-09 9.16 9.16 9.09 9.09 0.0M
2022-11-08 9.16 9.17 9.00 9.16 0.0M
2022-11-07 9.19 9.19 9.00 9.00 0.1M
2022-11-04 9.35 9.35 9.00 9.00 0.0M
2022-11-03 9.20 9.24 9.05 9.05 0.0M
2022-11-02 9.51 9.51 9.42 9.42 0.0M
2022-11-01 9.52 9.55 9.34 9.34 0.0M
2022-10-31 9.30 9.35 9.22 9.22 0.0M
2022-10-28 9.45 9.45 9.27 9.41 0.0M
2022-10-27 9.45 9.45 9.45 9.45 0.0M
2022-10-26 9.36 9.50 9.34 9.34 0.0M
2022-10-25 9.20 9.30 9.20 9.30 0.0M
2022-10-24 9.25 9.34 9.03 9.03 0.0M
2022-10-21 9.03 9.15 9.03 9.14 0.0M
2022-10-20 9.12 9.26 9.09 9.09 0.0M
2022-10-19 9.10 9.13 9.10 9.12 0.0M
2022-10-18 8.92 9.00 8.92 9.00 0.0M
2022-10-17 8.82 9.04 8.82 9.01 0.0M
2022-10-14 9.08 9.08 8.80 8.80 0.0M
2022-10-13 9.10 9.36 9.10 9.36 0.0M
2022-10-12 9.17 9.23 9.15 9.20 0.0M
2022-10-11 9.33 9.43 9.17 9.43 0.0M
2022-10-10 9.07 9.35 9.07 9.34 0.1M
2022-10-07 9.39 9.39 9.39 9.39 0.0M
2022-10-06 9.46 9.46 9.16 9.16 0.0M
2022-10-05 9.27 9.27 9.27 9.27 0.0M
2022-10-04 9.29 9.40 9.25 9.25 0.0M
2022-10-03 9.00 9.05 8.93 9.01 0.0M
2022-09-30 8.91 8.91 8.83 8.83 0.0M
2022-09-29 9.07 9.18 9.07 9.18 0.0M
2022-09-28 8.64 8.77 8.64 8.77 0.0M
2022-09-27 8.60 8.60 8.60 8.60 0.0M
2022-09-26 8.65 8.77 8.65 8.70 0.0M
2022-09-23 8.90 8.90 8.56 8.64 0.0M
2022-09-22 9.12 9.33 9.12 9.16 0.0M
2022-09-21 8.99 9.36 8.99 9.00 0.0M
2022-09-20 8.77 8.90 8.77 8.81 0.0M
2022-09-19 8.78 8.79 8.67 8.67 0.0M
2022-09-16 8.83 8.83 8.76 8.76 0.0M
2022-09-15 8.94 8.97 8.93 8.93 0.0M
2022-09-14 9.10 9.10 8.95 8.95 0.0M
2022-09-13 9.24 9.30 9.17 9.25 0.0M
2022-09-12 9.31 9.33 9.24 9.24 0.0M
2022-09-09 9.32 9.32 9.12 9.12 0.0M
2022-09-08 8.86 9.03 8.86 9.03 0.0M
2022-09-07 9.01 9.04 8.84 8.84 0.0M
2022-09-06 9.12 9.20 9.04 9.08 0.0M
2022-09-02 9.00 9.00 8.72 8.72 0.0M
2022-09-01 8.78 9.00 8.78 9.00 0.0M
2022-08-31 8.92 9.09 8.92 9.06 0.0M
2022-08-30 9.17 9.35 9.17 9.32 0.0M
2022-08-29 9.44 9.62 9.25 9.50 0.0M
2022-08-26 9.60 9.68 9.60 9.61 0.0M
2022-08-25 9.48 9.60 9.43 9.43 0.0M
2022-08-24 9.53 9.54 9.53 9.54 0.0M
2022-08-23 9.30 9.53 9.30 9.39 0.2M
2022-08-22 9.45 9.45 9.45 9.45 0.0M
2022-08-19 9.50 9.50 9.50 9.50 0.0M
2022-08-18 9.70 9.70 9.56 9.56 0.0M
2022-08-17 9.55 9.68 9.55 9.68 0.0M
2022-08-16 9.59 9.68 9.59 9.60 0.0M
2022-08-15 9.30 9.54 9.30 9.54 0.0M
2022-08-12 9.60 9.60 9.28 9.33 0.0M
2022-08-11 9.46 9.70 9.46 9.60 0.0M
2022-08-10 9.65 9.69 9.60 9.68 0.0M
2022-08-09 9.66 9.68 9.58 9.58 0.0M
2022-08-08 9.94 9.94 9.67 9.78 0.0M
2022-08-05 9.67 9.67 9.50 9.59 0.0M
2022-08-04 9.62 9.62 9.52 9.52 0.0M
2022-08-03 9.72 9.72 9.72 9.72 0.0M
2022-08-02 9.82 9.82 9.72 9.72 0.0M
2022-08-01 9.77 9.77 9.64 9.64 0.1M
2022-07-29 9.38 9.46 9.31 9.46 0.0M
2022-07-28 9.47 9.47 9.40 9.40 0.0M
2022-07-27 9.42 9.42 9.26 9.42 0.0M
2022-07-26 9.56 9.56 9.43 9.53 0.0M
2022-07-25 9.36 9.56 9.36 9.56 0.0M
2022-07-22 9.37 9.37 9.35 9.35 0.0M
2022-07-21 9.38 9.47 9.32 9.40 0.0M
2022-07-20 9.74 9.90 9.68 9.70 0.0M
2022-07-19 9.78 9.92 9.78 9.82 0.0M
2022-07-18 9.78 9.85 9.54 9.57 0.0M
2022-07-15 9.38 9.39 9.32 9.32 0.0M
2022-07-14 9.41 9.46 9.41 9.45 0.0M
2022-07-13 9.76 9.76 9.55 9.74 0.0M
2022-07-12 9.96 9.96 9.75 9.83 0.0M
2022-07-11 9.76 9.76 9.67 9.67 0.0M
2022-07-08 9.74 9.74 9.65 9.65 0.0M
2022-07-07 9.83 9.83 9.63 9.63 0.0M
2022-07-06 9.70 9.74 9.64 9.74 0.0M
2022-07-05 9.52 9.87 9.52 9.75 0.0M
2022-07-01 10.20 10.20 9.98 10.14 0.0M
2022-06-30 10.03 10.10 10.03 10.10 0.0M
2022-06-29 10.06 10.10 10.00 10.07 0.0M
2022-06-28 9.95 10.06 9.95 9.98 0.0M
2022-06-27 9.86 10.05 9.68 9.68 0.0M
2022-06-24 9.38 9.68 9.38 9.65 0.0M
2022-06-23 9.46 9.46 9.38 9.38 0.0M
2022-06-22 9.18 9.42 9.18 9.31 0.0M
2022-06-21 9.21 9.45 9.21 9.30 0.0M
2022-06-17 9.13 9.40 9.10 9.10 0.0M
2022-06-16 9.47 9.47 9.16 9.41 0.1M
2022-06-15 9.36 9.36 9.36 9.36 0.0M
2022-06-14 9.33 9.37 9.33 9.37 0.0M
2022-06-13 9.25 9.59 9.13 9.42 0.0M
2022-06-10 9.51 9.51 9.35 9.35 0.0M
2022-06-09 9.76 9.76 9.69 9.72 0.0M
2022-06-08 9.95 9.95 9.84 9.84 0.0M
2022-06-07 9.77 10.01 9.77 9.89 0.0M
2022-06-06 10.10 10.10 9.85 9.85 0.1M
2022-06-03 9.75 9.87 9.70 9.87 0.0M
2022-06-02 9.83 9.83 9.83 9.83 0.0M
2022-06-01 9.91 9.91 9.63 9.90 0.0M
2022-05-31 9.60 9.60 9.50 9.57 0.0M
2022-05-27 9.84 9.84 9.73 9.79 0.0M
2022-05-26 9.64 9.81 9.64 9.81 0.0M
2022-05-25 9.70 9.70 9.54 9.60 0.0M
2022-05-24 9.50 9.50 9.50 9.50 0.0M
2022-05-23 9.50 9.58 9.40 9.51 0.0M
2022-05-20 9.37 9.37 9.27 9.27 0.1M
2022-05-19 9.29 9.37 9.26 9.35 0.0M
2022-05-18 9.35 9.43 9.33 9.35 0.0M
2022-05-17 9.40 9.40 9.40 9.40 0.0M
2022-05-16 9.37 9.37 9.22 9.30 0.0M
2022-05-13 9.00 9.09 8.91 9.09 0.0M
2022-05-12 8.92 8.92 8.83 8.83 0.0M
2022-05-11 9.09 9.09 8.93 8.93 0.0M
2022-05-10 9.16 9.20 9.15 9.15 0.0M
2022-05-09 9.29 9.29 9.11 9.11 0.0M
2022-05-06 9.35 9.56 9.35 9.36 0.0M
2022-05-05 9.36 9.45 9.28 9.35 0.0M
2022-05-04 9.42 9.72 9.42 9.67 0.0M
2022-05-03 9.50 9.79 9.50 9.79 0.0M
2022-05-02 9.29 9.29 9.23 9.23 0.0M
2022-04-29 9.28 9.28 9.27 9.27 0.0M
2022-04-28 9.07 9.20 9.01 9.05 0.0M
2022-04-27 9.07 9.10 8.93 9.09 0.0M
2022-04-26 9.33 9.33 9.08 9.19 0.0M
2022-04-25 9.34 9.38 9.28 9.38 0.0M
2022-04-22 9.73 9.73 9.55 9.60 0.0M
2022-04-21 9.55 9.70 9.55 9.68 0.0M
2022-04-20 9.84 10.00 9.84 9.93 0.0M
2022-04-19 9.91 9.96 9.89 9.89 0.0M
2022-04-18 10.10 10.10 10.00 10.01 0.0M
2022-04-14 9.96 10.00 9.96 10.00 0.0M
2022-04-13 10.12 10.12 9.90 9.90 0.0M
2022-04-12 9.99 10.05 9.99 10.05 0.0M
2022-04-11 10.00 10.00 9.89 9.89 0.0M
2022-04-08 9.68 9.75 9.60 9.60 0.0M
2022-04-07 9.60 9.82 9.40 9.82 0.0M
2022-04-06 9.46 9.80 9.46 9.76 0.1M
2022-04-05 9.69 9.79 9.59 9.59 0.0M
2022-04-04 9.58 9.69 9.41 9.55 0.0M
2022-04-01 9.32 9.32 9.23 9.31 0.0M
2022-03-31 9.28 9.49 9.28 9.39 0.0M
2022-03-30 9.36 9.75 9.30 9.62 0.0M
2022-03-29 9.08 9.52 9.08 9.37 0.0M
2022-03-28 9.65 9.82 9.52 9.52 0.0M
2022-03-25 9.78 10.00 9.78 9.96 0.1M
2022-03-24 9.78 9.87 9.74 9.79 0.0M
2022-03-23 9.87 9.87 9.64 9.75 0.0M
2022-03-22 9.65 9.75 9.65 9.71 0.0M
2022-03-21 9.60 9.76 9.51 9.59 0.1M
2022-03-18 9.55 9.60 9.35 9.48 0.0M
2022-03-17 9.25 9.53 9.25 9.48 0.2M
2022-03-16 9.47 9.49 9.10 9.25 0.1M
2022-03-15 9.36 9.64 9.26 9.59 0.0M
2022-03-14 9.50 9.60 9.35 9.35 0.1M
2022-03-11 9.65 9.65 9.38 9.50 0.0M
2022-03-10 9.55 9.61 9.50 9.50 0.0M
2022-03-09 9.57 9.59 9.34 9.58 0.0M
2022-03-08 9.79 10.10 9.78 10.05 0.0M
2022-03-07 9.75 9.85 9.52 9.70 0.1M
2022-03-04 9.17 9.40 9.05 9.10 0.1M
2022-03-03 9.70 9.73 9.18 9.29 0.0M
2022-03-02 9.60 9.80 9.60 9.75 0.1M
2022-03-01 9.85 10.16 9.85 10.00 0.1M
2022-02-28 9.70 9.80 9.55 9.65 0.0M
2022-02-25 8.70 8.83 8.70 8.81 0.0M
2022-02-24 8.41 8.70 8.31 8.60 0.1M
2022-02-23 8.12 8.30 8.08 8.29 0.0M
2022-02-22 8.12 8.12 7.94 7.94 0.0M
2022-02-18 8.15 8.22 8.09 8.09 0.0M
2022-02-17 8.12 8.12 8.12 8.12 0.0M
2022-02-16 8.29 8.29 8.12 8.12 0.0M
2022-02-15 7.98 8.15 7.98 8.15 0.0M
2022-02-14 8.18 8.18 8.15 8.15 0.1M
2022-02-11 8.30 8.30 8.15 8.15 0.0M
2022-02-10 8.04 8.10 8.04 8.09 0.0M
2022-02-09 8.06 8.06 7.95 7.95 0.0M
2022-02-08 7.90 8.04 7.90 7.99 0.0M
2022-02-07 7.65 7.83 7.65 7.83 0.0M
2022-02-04 7.81 7.94 7.80 7.94 0.0M
2022-02-03 7.86 7.86 7.71 7.71 0.0M
2022-02-02 7.75 7.87 7.72 7.73 0.0M
2022-02-01 7.97 7.97 7.97 7.97 0.0M
2022-01-31 7.89 8.04 7.75 7.94 0.1M
2022-01-28 8.01 8.06 7.98 7.98 0.0M
2022-01-27 8.15 8.15 8.15 8.15 0.0M
2022-01-26 8.17 8.21 8.17 8.18 0.0M
2022-01-25 8.16 8.16 8.10 8.13 0.0M
2022-01-24 8.12 8.12 8.01 8.05 0.0M
2022-01-21 8.15 8.15 7.97 8.07 0.0M
2022-01-20 8.15 8.17 8.07 8.17 0.0M
2022-01-19 8.13 8.19 8.13 8.19 0.0M
2022-01-18 8.20 8.20 8.05 8.12 0.0M
2022-01-14 8.09 8.17 8.09 8.17 0.0M
2022-01-13 8.10 8.10 8.10 8.10 0.0M
2022-01-12 7.86 7.86 7.76 7.76 0.0M
2022-01-11 7.62 7.92 7.62 7.80 0.0M
2022-01-10 7.60 7.94 7.60 7.82 0.0M
2022-01-07 7.60 7.60 7.54 7.54 0.0M
2022-01-06 7.41 7.42 7.41 7.41 0.0M
2022-01-05 7.47 7.47 7.47 7.47 0.0M
2022-01-04 7.52 7.52 7.51 7.51 0.0M
2022-01-03 7.47 7.47 7.40 7.40 0.0M