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 63.85 64.08 63.75 63.98 47.1K
09:35 63.95 63.96 63.69 63.92 14.6K
09:40 63.90 63.95 63.88 63.92 8.8K
09:45 63.92 63.97 63.87 63.87 8.2K
09:50 63.87 63.88 63.72 63.80 4.1K
09:55 63.78 63.78 63.69 63.69 0.8K
10:00 63.68 63.69 63.68 63.69 0.8K
10:05 63.78 63.98 63.78 63.98 1.4K
10:10 63.89 64.11 63.89 64.09 4.5K
10:15 64.11 64.13 64.05 64.13 1.7K
10:20 64.03 64.11 63.96 63.96 2.1K
10:25 63.95 64.00 63.95 63.96 1.4K
10:30 64.00 64.00 63.98 64.00 6.3K
10:35 63.99 64.00 63.98 64.00 1.6K
10:40 63.92 63.95 63.79 63.79 4.3K
10:45 63.79 64.11 63.79 64.03 7.0K
10:50 64.03 64.09 64.01 64.01 7.2K
10:55 64.02 64.07 64.00 64.00 5.5K
11:00 64.00 64.01 63.96 63.96 49.6K
11:05 63.98 63.98 63.92 63.92 2.7K
11:10 63.88 63.88 63.79 63.82 12.8K
11:15 63.81 63.96 63.81 63.91 3.5K
11:20 63.87 63.92 63.76 63.76 20.2K
11:25 63.76 63.81 63.73 63.78 10.2K
11:30 63.80 63.80 63.70 63.70 1.1K
11:35 63.58 63.58 63.58 63.58 4.2K
11:40 63.58 63.58 63.58 63.58 71.2K
11:45 63.60 63.63 63.60 63.63 0.8K
11:50 63.59 63.64 63.57 63.59 4.3K
11:55 63.61 63.61 63.61 63.61 0.8K
12:00 63.64 63.69 63.62 63.62 13.8K
12:05 63.62 63.67 63.62 63.67 170.5K
12:10 63.62 63.67 63.62 63.67 172.6K
12:15 63.66 63.67 63.65 63.67 3.6K
12:20 63.65 63.65 63.61 63.63 27.0K
12:25 63.60 63.63 63.60 63.63 1.5K
12:35 63.61 63.65 63.60 63.61 17.9K
12:45 63.61 63.65 63.61 63.65 2.4K
12:50 63.62 63.65 63.50 63.50 7.5K
12:55 63.49 63.50 63.42 63.48 3.5K
13:00 63.44 63.44 63.35 63.35 6.4K
13:05 63.33 63.33 63.28 63.32 2.5K
13:10 63.29 63.32 63.28 63.31 3.1K
13:15 63.32 63.33 63.32 63.33 0.4K
13:20 63.31 63.37 63.31 63.37 13.0K
13:25 63.35 63.35 63.35 63.35 2.4K
13:30 63.31 63.39 63.23 63.39 10.2K
13:40 63.40 63.40 63.31 63.31 4.7K
13:45 63.34 63.37 63.34 63.37 0.7K
13:50 63.42 63.49 63.40 63.44 9.4K
13:55 63.41 63.43 63.41 63.41 0.7K
14:00 63.42 63.42 63.38 63.38 1.3K
14:05 63.39 63.39 63.39 63.39 0.7K
14:10 63.39 63.42 63.39 63.42 0.8K
14:15 63.41 63.43 63.41 63.41 0.9K
14:20 63.43 63.43 63.25 63.29 3.1K
14:25 63.36 63.36 63.36 63.36 0.6K
14:30 63.44 63.44 63.44 63.44 0.2K
14:35 63.41 63.41 63.36 63.36 1.1K
14:40 63.36 63.43 63.36 63.40 2.2K
14:45 63.43 63.45 63.43 63.45 0.8K
14:50 63.46 63.52 63.43 63.45 3.5K
14:55 63.47 63.57 63.47 63.54 0.9K
15:00 63.56 63.62 63.49 63.57 17.7K
15:05 63.61 63.61 63.54 63.54 1.4K
15:10 63.55 63.59 63.53 63.53 2.0K
15:15 63.58 63.62 63.58 63.62 2.9K
15:20 63.62 63.62 63.58 63.62 5.7K
15:25 63.56 63.61 63.56 63.59 3.4K
15:30 63.63 63.66 63.59 63.65 2.7K
15:35 63.65 63.82 63.61 63.74 13.8K
15:40 63.81 64.24 63.74 64.24 20.5K
15:45 64.24 65.50 64.22 64.80 22.7K
15:50 64.80 65.30 64.38 64.90 17.7K
15:55 64.90 65.16 64.80 64.95 21.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available