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
2024-12-31 14.28 14.55 14.28 14.54 0.1M
2024-12-30 14.35 14.40 14.24 14.34 0.1M
2024-12-27 14.82 14.82 14.38 14.38 0.0M
2024-12-26 14.46 14.71 14.42 14.48 0.0M
2024-12-24 14.42 15.00 14.22 14.42 0.0M
2024-12-23 14.87 14.87 14.39 14.44 0.0M
2024-12-20 14.55 14.75 14.42 14.69 0.0M
2024-12-19 15.06 15.06 14.55 14.93 0.0M
2024-12-18 14.95 15.22 14.61 14.90 0.0M
2024-12-17 14.93 15.21 14.84 14.84 0.1M
2024-12-16 15.05 15.30 14.95 14.95 0.0M
2024-12-13 15.50 15.50 14.96 15.25 0.0M
2024-12-12 15.25 15.56 15.05 15.35 0.0M
2024-12-11 15.36 15.61 15.02 15.39 0.1M
2024-12-10 15.20 15.43 14.86 15.01 0.1M
2024-12-09 15.30 15.76 15.23 15.25 0.0M
2024-12-06 15.80 16.15 15.54 15.54 0.0M
2024-12-05 16.20 16.33 15.76 15.84 0.0M
2024-12-04 15.77 16.36 15.77 15.94 0.0M
2024-12-03 16.00 16.00 15.76 15.80 0.0M
2024-12-02 15.71 16.14 15.67 16.14 0.3M
2024-11-29 15.77 16.00 15.42 15.50 0.0M
2024-11-27 16.78 16.85 16.25 16.80 0.0M
2024-11-26 16.25 16.80 16.22 16.80 0.0M
2024-11-25 16.50 16.75 16.19 16.50 0.0M
2024-11-22 16.81 17.23 16.60 16.64 0.0M
2024-11-21 16.47 17.04 16.38 16.60 0.0M
2024-11-20 17.07 17.81 16.33 16.36 0.0M
2024-11-19 16.33 17.15 16.33 17.15 0.0M
2024-11-18 16.80 16.80 16.11 16.22 0.0M
2024-11-15 16.12 16.82 16.04 16.80 0.0M
2024-11-14 17.48 17.48 16.53 16.53 0.0M
2024-11-13 17.60 17.65 16.83 17.15 0.0M
2024-11-12 17.66 17.95 17.65 17.95 0.0M
2024-11-11 17.70 17.95 17.70 17.80 0.0M
2024-11-08 17.84 17.95 17.52 17.95 0.0M
2024-11-07 17.70 18.00 17.67 17.90 0.0M
2024-11-06 17.50 17.50 17.05 17.35 0.0M
2024-11-05 16.36 16.80 16.35 16.53 0.0M
2024-11-04 16.85 16.85 16.05 16.37 0.0M
2024-11-01 16.31 16.86 16.30 16.31 0.0M
2024-10-31 16.20 16.51 16.05 16.06 0.0M
2024-10-30 16.32 17.00 16.17 16.17 0.0M
2024-10-29 16.50 17.15 16.38 16.55 0.0M
2024-10-28 16.75 16.84 16.52 16.63 0.1M
2024-10-25 17.00 17.12 16.59 16.71 0.0M
2024-10-24 16.80 17.40 16.72 17.35 0.0M
2024-10-23 17.37 17.37 16.98 16.98 0.0M
2024-10-22 17.30 17.44 17.08 17.36 0.0M
2024-10-21 17.55 17.55 17.00 17.35 0.0M
2024-10-18 17.50 17.65 17.17 17.40 0.0M
2024-10-17 17.19 17.46 17.19 17.27 0.0M
2024-10-16 17.21 17.21 16.72 17.01 0.0M
2024-10-15 17.17 17.21 16.65 17.10 0.0M
2024-10-14 16.68 17.14 16.68 16.77 0.0M
2024-10-11 16.60 16.66 16.47 16.56 0.0M
2024-10-10 16.75 16.75 16.16 16.16 0.0M
2024-10-09 17.30 17.36 16.75 16.75 0.1M
2024-10-08 17.25 17.30 16.85 17.30 0.0M
2024-10-07 17.41 17.50 16.82 17.50 0.0M
2024-10-04 16.98 17.43 16.80 17.07 0.1M
2024-10-03 17.37 17.37 16.78 17.07 0.0M
2024-10-02 17.20 17.50 16.91 17.28 0.0M
2024-10-01 16.80 17.02 16.75 17.02 0.0M
2024-09-30 16.70 16.79 16.34 16.45 0.0M
2024-09-27 16.81 17.06 16.50 17.00 0.0M
2024-09-26 16.81 16.81 16.50 16.81 0.0M
2024-09-25 17.21 17.30 16.85 16.90 0.0M
2024-09-24 16.80 17.20 16.80 17.20 0.0M
2024-09-23 17.15 17.22 16.85 16.85 0.0M
2024-09-20 17.27 17.35 16.53 17.32 0.0M
2024-09-19 17.63 17.63 16.82 16.82 0.0M
2024-09-18 17.02 17.45 16.85 16.96 0.0M
2024-09-17 17.25 17.25 16.90 16.90 0.0M
2024-09-16 18.18 18.18 17.42 18.12 0.0M
2024-09-13 17.73 18.11 17.36 17.55 0.0M
2024-09-12 17.13 17.57 17.04 17.57 0.0M
2024-09-11 16.95 17.38 16.66 16.85 0.0M
2024-09-10 17.18 17.18 16.90 16.99 0.0M
2024-09-09 17.15 17.15 16.84 17.07 0.0M
2024-09-06 17.52 17.61 16.92 16.92 0.0M
2024-09-05 17.30 17.52 17.00 17.13 0.1M
2024-09-04 17.55 17.68 17.00 17.12 0.0M
2024-09-03 17.28 17.75 17.05 17.08 0.0M
2024-08-30 18.07 18.13 17.90 17.90 0.0M
2024-08-29 18.13 18.17 18.01 18.17 0.0M
2024-08-28 17.55 17.83 17.48 17.63 0.0M
2024-08-27 17.45 17.74 17.45 17.66 0.2M
2024-08-26 17.34 17.45 17.01 17.39 0.0M
2024-08-23 17.04 17.45 17.02 17.02 0.0M
2024-08-22 17.61 17.61 17.11 17.27 0.0M
2024-08-21 17.42 17.45 17.01 17.16 0.0M
2024-08-20 17.11 17.25 16.83 17.07 0.0M
2024-08-19 17.58 17.58 17.22 17.25 0.0M
2024-08-16 17.51 17.65 17.25 17.25 0.0M
2024-08-15 17.30 17.80 17.28 17.28 0.0M
2024-08-14 17.16 17.49 17.16 17.48 0.0M
2024-08-13 16.78 16.98 16.78 16.88 0.0M
2024-08-12 16.91 16.92 16.33 16.33 0.0M
2024-08-09 16.40 16.40 16.20 16.40 0.0M
2024-08-08 16.35 16.43 16.10 16.41 0.0M
2024-08-07 16.50 16.50 16.11 16.11 0.0M
2024-08-06 15.95 16.40 15.95 16.25 0.0M
2024-08-05 16.61 16.61 15.88 16.00 0.0M
2024-08-02 16.30 16.69 16.19 16.57 0.0M
2024-08-01 16.50 16.89 16.28 16.89 0.0M
2024-07-31 16.53 16.92 16.43 16.48 0.0M
2024-07-30 16.55 16.67 16.40 16.40 0.0M
2024-07-29 16.65 16.65 16.21 16.54 0.0M
2024-07-26 16.23 16.49 16.23 16.26 0.0M
2024-07-25 16.44 16.44 15.83 16.20 0.0M
2024-07-24 16.59 17.05 16.10 16.10 0.0M
2024-07-23 16.66 16.95 16.11 16.90 0.0M
2024-07-22 16.45 16.81 16.31 16.70 0.0M
2024-07-19 16.37 16.45 16.30 16.30 0.0M
2024-07-18 16.66 16.70 16.45 16.51 0.0M
2024-07-17 16.61 16.90 16.26 16.36 0.0M
2024-07-16 16.84 16.84 16.34 16.70 0.0M
2024-07-15 16.53 16.69 16.36 16.44 0.0M
2024-07-12 16.52 16.57 16.26 16.52 0.0M
2024-07-11 16.60 16.60 16.35 16.35 0.0M
2024-07-10 16.31 16.41 16.31 16.32 0.0M
2024-07-09 16.40 16.46 16.07 16.18 0.0M
2024-07-08 16.32 16.63 16.04 16.22 0.0M
2024-07-05 16.23 16.50 16.02 16.24 0.0M
2024-07-03 16.26 16.40 16.21 16.40 0.0M
2024-07-02 15.91 16.38 15.91 15.99 0.0M
2024-07-01 16.15 16.42 15.90 16.17 0.0M
2024-06-28 16.70 16.96 16.59 16.79 0.0M
2024-06-27 16.91 17.00 16.77 16.90 0.1M
2024-06-26 16.92 16.92 16.66 16.73 0.0M
2024-06-25 17.08 17.09 16.86 16.86 0.0M
2024-06-24 17.04 17.33 16.99 16.99 0.0M
2024-06-21 17.12 17.20 16.90 17.04 0.0M
2024-06-20 17.00 17.20 17.00 17.14 0.0M
2024-06-18 17.13 17.35 17.00 17.35 0.0M
2024-06-17 17.05 17.11 16.85 17.11 0.0M
2024-06-14 16.83 17.15 16.83 17.15 0.0M
2024-06-13 17.53 17.88 17.38 17.79 0.0M
2024-06-12 17.70 18.20 17.51 17.88 0.0M
2024-06-11 17.80 17.80 17.45 17.55 0.0M
2024-06-10 17.96 18.04 17.59 18.04 0.0M
2024-06-07 17.70 18.00 17.66 17.93 0.0M
2024-06-06 18.07 18.26 17.63 18.20 0.0M
2024-06-05 18.10 18.26 17.60 18.00 0.0M
2024-06-04 17.73 18.16 17.58 18.16 0.0M
2024-06-03 18.05 18.20 17.54 17.87 0.0M
2024-05-31 17.80 18.10 17.40 18.08 0.0M
2024-05-30 17.33 17.58 17.33 17.38 0.0M
2024-05-29 17.62 17.74 17.18 17.74 0.0M
2024-05-28 18.01 18.01 17.50 17.80 0.0M
2024-05-24 17.70 17.99 17.51 17.58 0.1M
2024-05-23 17.90 17.90 17.76 17.80 0.1M
2024-05-22 17.75 17.75 17.33 17.33 0.0M
2024-05-21 17.68 17.90 17.40 17.80 0.0M
2024-05-20 17.43 17.67 17.35 17.67 0.0M
2024-05-17 17.35 17.44 17.04 17.21 0.0M
2024-05-16 17.28 17.43 17.24 17.43 0.0M
2024-05-15 17.15 17.43 17.15 17.43 0.0M
2024-05-14 17.18 17.34 17.02 17.18 0.0M
2024-05-13 17.21 17.26 16.96 17.26 0.1M
2024-05-10 17.55 17.55 17.43 17.43 0.0M
2024-05-09 17.51 17.51 17.17 17.34 0.0M
2024-05-08 17.29 17.30 17.27 17.28 0.0M
2024-05-07 17.33 17.33 17.22 17.30 0.0M
2024-05-06 16.80 17.65 16.71 17.11 0.0M
2024-05-03 17.20 17.20 17.03 17.10 0.0M
2024-05-02 16.80 16.99 16.51 16.63 0.0M
2024-05-01 17.10 17.10 16.25 16.94 0.0M
2024-04-30 16.85 16.94 16.50 16.60 0.0M
2024-04-29 17.05 17.25 16.83 17.03 0.0M
2024-04-26 16.99 16.99 16.66 16.66 0.0M
2024-04-25 16.45 16.69 16.25 16.69 0.0M
2024-04-24 17.13 17.30 16.79 17.03 0.0M
2024-04-23 16.41 16.85 16.41 16.64 0.0M
2024-04-22 16.06 16.69 16.06 16.53 0.1M
2024-04-19 16.05 16.35 15.91 15.91 1.5M
2024-04-18 16.00 16.13 15.94 16.13 0.0M
2024-04-17 16.79 16.79 16.39 16.59 0.0M
2024-04-16 16.50 16.57 16.39 16.39 0.0M
2024-04-15 16.77 16.90 16.63 16.63 0.0M
2024-04-12 16.22 16.73 16.22 16.73 0.1M
2024-04-11 15.96 16.24 15.96 16.24 0.0M
2024-04-10 16.15 16.15 16.03 16.03 0.0M
2024-04-09 16.20 16.38 16.12 16.32 0.0M
2024-04-08 17.00 17.00 16.89 16.90 0.0M
2024-04-05 16.71 16.95 16.71 16.88 0.1M
2024-04-04 16.72 16.72 16.56 16.56 0.0M
2024-04-03 16.51 16.77 16.49 16.70 0.0M
2024-04-02 16.80 16.87 16.58 16.80 0.0M
2024-04-01 17.50 17.50 17.10 17.23 0.0M
2024-03-28 17.33 17.37 17.01 17.10 0.1M
2024-03-27 17.25 17.40 17.06 17.28 0.0M
2024-03-26 17.26 17.61 17.26 17.32 0.0M
2024-03-25 17.19 17.35 17.10 17.32 0.0M
2024-03-22 17.36 17.45 17.11 17.25 0.1M
2024-03-21 17.20 17.43 17.00 17.21 0.0M
2024-03-20 16.95 17.33 16.95 17.22 0.0M
2024-03-19 16.85 16.95 16.75 16.95 0.0M
2024-03-18 16.80 16.80 16.55 16.68 0.1M
2024-03-15 16.40 16.66 16.40 16.66 0.0M
2024-03-14 16.65 16.65 16.45 16.51 0.0M
2024-03-13 16.46 16.84 16.46 16.59 0.1M
2024-03-12 16.31 16.70 16.28 16.38 0.0M
2024-03-11 16.18 16.27 16.04 16.18 0.0M
2024-03-08 16.25 16.25 16.09 16.10 0.0M
2024-03-07 16.21 16.30 16.21 16.28 0.0M
2024-03-06 16.31 16.31 16.12 16.27 0.0M
2024-03-05 16.21 16.31 16.15 16.20 0.0M
2024-03-04 15.81 16.10 15.81 16.01 0.0M
2024-03-01 15.90 16.05 15.80 15.91 0.0M
2024-02-29 15.71 15.94 15.62 15.77 0.0M
2024-02-28 15.64 15.69 15.56 15.60 0.0M
2024-02-27 15.80 15.83 15.74 15.83 0.0M
2024-02-26 16.14 16.22 15.86 15.86 0.0M
2024-02-23 15.85 16.00 15.76 15.83 0.0M
2024-02-22 15.75 16.03 15.58 15.82 0.5M
2024-02-21 15.70 15.79 15.63 15.65 0.0M
2024-02-20 16.17 16.17 15.90 16.03 0.0M
2024-02-16 15.69 16.00 15.68 15.87 0.0M
2024-02-15 15.46 15.60 15.40 15.45 0.0M
2024-02-14 15.40 15.65 15.34 15.34 0.0M
2024-02-13 15.45 15.45 15.24 15.34 0.0M
2024-02-12 15.40 15.74 15.39 15.62 0.0M
2024-02-09 15.19 15.63 15.19 15.46 0.0M
2024-02-08 15.11 15.23 15.00 15.14 0.0M
2024-02-07 15.19 15.25 15.12 15.25 0.0M
2024-02-06 15.26 15.57 15.12 15.57 0.0M
2024-02-05 14.74 15.00 14.74 14.87 0.0M
2024-02-02 15.09 15.10 14.78 14.88 0.0M
2024-02-01 14.95 15.08 14.84 15.08 0.0M
2024-01-31 15.20 15.20 14.96 14.96 0.0M
2024-01-30 15.06 15.17 15.06 15.08 0.0M
2024-01-29 15.15 15.18 14.90 14.99 0.0M
2024-01-26 14.79 15.10 14.79 14.98 0.0M
2024-01-25 14.96 15.05 14.93 15.04 0.0M
2024-01-24 14.88 15.07 14.88 14.99 0.8M
2024-01-23 14.92 14.92 14.58 14.75 0.6M
2024-01-22 14.90 14.99 14.71 14.99 0.0M
2024-01-19 14.87 15.18 14.82 14.98 0.0M
2024-01-18 15.18 15.18 14.90 15.08 0.1M
2024-01-17 15.00 15.31 14.95 14.95 0.0M
2024-01-16 15.25 15.25 14.94 15.00 0.2M
2024-01-12 15.50 15.54 15.22 15.32 0.0M
2024-01-11 15.20 15.22 14.71 15.18 0.0M
2024-01-10 14.94 15.10 14.87 15.10 0.0M
2024-01-09 14.77 15.04 14.50 14.51 0.0M
2024-01-08 14.99 14.99 14.56 14.77 0.2M
2024-01-05 14.70 14.76 14.63 14.75 0.6M
2024-01-04 14.61 14.95 14.60 14.65 0.0M
2024-01-03 14.31 14.40 14.26 14.40 0.0M
2024-01-02 14.15 14.44 14.15 14.16 0.0M