BAE Systems PLC

BAESY
🏛️ usa →
109.37
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 67.45 67.47 67.26 67.26 9.5K
09:35 67.35 67.46 67.32 67.44 2.1K
09:40 67.58 67.59 67.55 67.55 3.3K
09:45 67.63 67.73 67.63 67.65 5.9K
09:50 67.74 67.75 67.60 67.67 8.8K
09:55 67.70 67.70 67.60 67.65 10.4K
10:00 67.68 67.75 67.64 67.75 1.9K
10:05 67.74 67.74 67.56 67.56 1.1K
10:10 67.51 67.57 67.51 67.54 2.6K
10:15 67.62 67.66 67.57 67.63 1.0K
10:20 67.59 67.67 67.59 67.67 3.9K
10:25 67.62 67.62 67.62 67.62 0.8K
10:30 67.63 67.75 67.63 67.75 2.8K
10:35 67.75 67.75 67.49 67.49 0.9K
10:40 67.48 67.55 67.47 67.47 7.3K
10:45 67.43 67.43 67.30 67.30 1.1K
10:50 67.35 67.41 67.14 67.14 1.9K
10:55 67.24 67.31 67.23 67.31 2.4K
11:00 67.25 67.27 67.19 67.19 1.9K
11:05 67.20 67.20 67.13 67.14 3.1K
11:10 67.20 67.20 67.18 67.20 7.2K
11:15 67.22 67.23 67.11 67.11 4.2K
11:20 67.15 67.15 67.10 67.10 2.1K
11:25 67.16 67.16 67.08 67.08 1.3K
11:30 67.17 67.29 67.17 67.29 0.5K
11:35 67.70 67.70 67.57 67.57 5.2K
11:40 67.79 67.89 67.79 67.89 0.8K
11:45 67.89 67.89 67.86 67.86 0.7K
12:00 67.58 67.58 67.58 67.58 1.7K
12:05 67.74 67.74 67.61 67.71 1.3K
12:10 67.71 67.75 67.70 67.70 0.9K
12:15 67.69 67.77 67.69 67.77 2.0K
12:20 67.74 67.74 67.74 67.74 0.2K
12:25 67.74 67.74 67.70 67.72 1.6K
12:30 67.72 67.73 67.70 67.73 1.8K
12:35 67.73 67.84 67.73 67.84 3.9K
12:40 67.80 67.89 67.79 67.79 1.2K
12:45 67.87 67.87 67.71 67.78 1.3K
12:50 67.76 67.76 67.76 67.76 2.9K
12:55 67.70 67.82 67.70 67.82 0.8K
13:00 67.81 67.84 67.80 67.84 1.0K
13:05 67.84 67.84 67.84 67.84 0.6K
13:10 67.87 67.87 67.84 67.86 0.7K
13:15 67.86 67.86 67.84 67.85 2.7K
13:20 67.85 67.88 67.85 67.88 0.3K
13:25 67.85 67.89 67.81 67.88 7.4K
13:30 67.88 67.91 67.81 67.81 2.7K
13:40 67.93 67.93 67.93 67.93 0.6K
13:45 67.82 67.95 67.80 67.95 1.2K
13:50 67.94 67.94 67.93 67.93 2.3K
13:55 67.95 67.95 67.90 67.90 1.8K
14:05 67.94 67.98 67.94 67.97 1.1K
14:10 67.97 67.97 67.90 67.90 1.4K
14:15 67.96 68.05 67.96 68.05 3.6K
14:20 68.01 68.10 68.01 68.10 1.2K
14:25 68.10 68.10 67.95 68.10 0.7K
14:30 68.06 68.10 68.01 68.01 1.3K
14:40 68.06 68.08 68.06 68.08 1.2K
14:45 68.08 68.08 68.08 68.08 0.5K
14:50 68.05 68.08 68.05 68.08 1.6K
14:55 67.98 68.02 67.98 68.02 0.5K
15:00 68.08 68.08 68.08 68.08 0.9K
15:05 68.00 68.00 68.00 68.00 1.1K
15:10 68.04 68.04 68.02 68.04 0.7K
15:15 68.02 68.08 68.02 68.08 1.8K
15:20 68.08 68.08 68.08 68.08 2.4K
15:25 67.98 68.06 67.98 68.05 5.0K
15:30 68.03 68.03 68.03 68.03 0.5K
15:35 68.06 68.06 68.03 68.03 1.3K
15:40 68.04 68.04 68.03 68.04 1.0K
15:45 68.05 68.07 68.05 68.07 1.2K
15:50 68.08 68.09 68.04 68.04 1.8K
15:55 68.05 68.11 68.03 68.11 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available