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 65.69 65.72 65.53 65.56 33.7K
09:35 65.63 65.77 65.29 65.29 63.4K
09:40 65.35 65.56 65.23 65.55 12.9K
09:45 65.51 65.53 65.25 65.25 313.0K
09:50 65.31 65.49 65.13 65.25 3.2K
09:55 65.17 65.17 65.15 65.15 1.0K
10:00 65.15 65.24 65.00 65.15 13.4K
10:05 65.25 65.30 65.20 65.28 5.8K
10:10 65.28 65.68 65.28 65.68 2.5K
10:15 65.68 65.75 65.68 65.75 4.3K
10:20 65.64 65.65 65.56 65.60 2.5K
10:25 65.72 65.72 65.46 65.46 3.3K
10:30 65.52 65.52 65.42 65.42 0.6K
10:35 65.35 65.36 65.25 65.25 1.3K
10:40 65.21 65.32 65.21 65.27 7.6K
10:45 65.18 65.26 65.18 65.23 2.2K
10:50 65.27 65.27 65.13 65.15 1.3K
10:55 65.18 65.22 65.18 65.22 0.9K
11:00 65.20 65.23 65.16 65.23 5.4K
11:05 65.15 65.15 64.92 65.00 17.9K
11:10 65.05 65.12 65.05 65.11 2.9K
11:15 65.25 65.25 65.25 65.25 0.8K
11:20 65.14 65.14 65.05 65.10 3.6K
11:25 65.06 65.15 65.06 65.15 1.4K
11:30 65.17 65.17 64.99 64.99 1.5K
11:35 64.99 65.26 64.95 64.95 1.5K
11:40 64.96 64.96 64.95 64.96 1.8K
11:45 64.95 65.00 64.95 65.00 1.2K
11:50 64.97 65.00 64.96 65.00 23.5K
11:55 64.99 64.99 64.98 64.98 2.3K
12:00 64.97 65.13 64.97 65.13 3.3K
12:05 65.10 65.10 64.98 64.98 1.9K
12:10 65.17 65.17 65.01 65.11 1.1K
12:15 65.11 65.15 65.02 65.14 3.7K
12:20 65.18 65.18 65.10 65.13 1.4K
12:25 65.16 65.16 65.11 65.11 1.7K
12:30 65.19 65.24 65.17 65.17 1.9K
12:35 65.17 65.25 65.07 65.25 1.9K
12:40 65.15 65.23 65.00 65.10 12.6K
12:45 65.11 65.11 65.07 65.07 0.5K
12:50 65.13 65.18 65.13 65.18 0.6K
12:55 65.20 65.20 65.20 65.19 0.2K
13:00 65.06 65.06 65.06 65.06 0.7K
13:05 65.09 65.09 65.09 65.09 2.7K
13:10 65.10 65.23 65.10 65.19 2.8K
13:15 65.20 65.21 65.02 65.21 3.9K
13:20 65.18 65.22 65.18 65.22 11.5K
13:25 65.24 65.24 65.24 65.24 0.3K
13:30 65.22 65.28 65.22 65.23 2.8K
13:35 65.29 65.33 65.25 65.30 4.6K
13:40 65.32 65.35 65.30 65.35 0.6K
13:45 65.31 65.31 65.26 65.26 4.5K
13:50 65.30 65.30 65.30 65.30 4.8K
13:55 65.38 65.38 65.26 65.28 17.6K
14:00 65.39 65.46 65.32 65.40 3.7K
14:05 65.39 65.44 65.39 65.43 1.0K
14:10 65.45 65.45 65.40 65.40 1.2K
14:15 65.45 65.45 65.43 65.44 0.7K
14:20 65.43 65.45 65.43 65.45 3.5K
14:25 65.40 65.45 65.40 65.45 2.9K
14:30 65.44 65.45 65.32 65.36 13.8K
14:35 65.46 65.46 65.30 65.46 0.9K
14:40 65.49 65.49 65.30 65.30 3.0K
14:50 65.55 65.55 65.43 65.43 0.8K
14:55 65.48 65.55 65.42 65.42 11.0K
15:00 65.38 65.38 65.37 65.37 1.0K
15:05 65.38 65.42 65.35 65.39 8.5K
15:10 65.43 65.44 65.38 65.38 1.7K
15:15 65.52 65.52 65.30 65.30 1.6K
15:20 65.38 65.40 65.30 65.40 1.3K
15:25 65.45 65.51 65.45 65.51 1.0K
15:30 65.47 65.47 65.47 65.47 0.5K
15:35 65.48 65.54 65.36 65.47 3.2K
15:40 65.45 65.54 65.37 65.37 7.5K
15:45 65.53 65.53 65.40 65.40 2.2K
15:50 65.47 65.53 65.46 65.50 2.9K
15:55 65.53 65.54 65.30 65.30 6.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available