BAE Systems PLC

BAESY
🏛️ usa →
107.50
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 65.96 66.04 65.92 65.98 26.7K
09:35 66.02 66.09 65.99 65.99 3.6K
09:40 66.00 66.00 65.93 65.93 1.1K
09:45 65.91 65.95 65.86 65.86 3.1K
09:50 65.88 65.93 65.84 65.87 3.2K
09:55 65.89 65.89 65.81 65.83 4.3K
10:00 65.83 65.83 65.76 65.76 7.1K
10:05 65.78 65.92 65.63 65.92 5.5K
10:10 66.01 66.22 65.99 66.20 13.2K
10:15 66.20 66.33 66.19 66.29 21.0K
10:20 66.29 66.31 66.23 66.23 2.0K
10:25 66.21 66.21 66.12 66.15 1.7K
10:30 66.15 66.17 66.05 66.05 0.8K
10:35 66.04 66.04 65.95 65.97 4.0K
10:40 65.96 66.09 65.96 66.00 2.9K
10:45 65.95 65.95 65.93 65.93 8.7K
10:50 65.95 66.05 65.94 65.94 4.8K
10:55 65.95 65.95 65.93 65.95 4.7K
11:00 65.93 66.02 65.91 66.01 3.4K
11:05 65.96 66.02 65.96 66.02 0.8K
11:10 65.98 65.98 65.96 65.96 1.4K
11:15 66.05 66.09 66.03 66.09 1.7K
11:20 66.09 66.09 66.06 66.06 8.3K
11:25 66.06 66.09 66.04 66.07 2.7K
11:30 66.18 66.20 66.13 66.20 0.3K
11:35 66.16 66.37 66.14 66.37 14.7K
11:40 66.33 66.39 66.28 66.29 43.9K
11:50 66.26 66.26 66.26 66.26 0.3K
11:55 66.26 66.26 66.20 66.19 0.9K
12:00 66.26 66.26 66.22 66.22 0.3K
12:05 66.26 66.31 66.26 66.29 101.2K
12:10 66.28 66.33 66.28 66.30 1.3K
12:15 66.27 66.27 66.25 66.25 1.1K
12:20 66.30 66.60 66.30 66.60 6.7K
12:25 66.57 66.57 66.38 66.43 2.6K
12:35 66.40 66.44 66.40 66.44 0.5K
12:40 66.42 66.46 66.35 66.35 0.9K
12:45 66.46 66.46 66.45 66.45 1.2K
12:50 66.45 66.45 66.36 66.41 3.7K
12:55 66.40 66.42 66.30 66.30 23.7K
13:00 66.30 66.51 66.30 66.40 38.0K
13:05 66.54 66.54 66.44 66.47 0.8K
13:10 66.47 66.49 66.47 66.49 1.1K
13:15 66.49 66.50 66.46 66.46 1.2K
13:20 66.48 66.49 66.48 66.48 3.2K
13:25 66.48 66.48 66.39 66.47 1.1K
13:30 66.48 66.49 66.48 66.48 3.5K
13:35 66.49 66.49 66.48 66.48 1.2K
13:40 66.45 66.45 66.41 66.41 0.3K
13:45 66.44 66.47 66.44 66.47 1.0K
13:50 66.47 66.47 66.43 66.47 1.1K
13:55 66.47 66.47 66.41 66.41 2.3K
14:00 66.43 66.43 66.36 66.42 1.1K
14:10 66.43 66.45 66.43 66.43 1.5K
14:15 66.44 66.44 66.39 66.42 2.9K
14:20 66.42 66.42 66.39 66.40 3.7K
14:25 66.40 66.40 66.39 66.39 1.1K
14:30 66.40 66.92 66.40 66.62 11.9K
14:35 66.62 66.87 66.49 66.49 4.1K
14:40 66.66 66.91 66.48 66.91 4.5K
14:45 66.52 66.88 66.48 66.88 1.4K
14:50 66.87 66.88 66.59 66.88 2.0K
14:55 66.85 66.85 66.65 66.76 2.5K
15:00 66.66 66.73 66.52 66.56 2.1K
15:05 66.48 66.54 66.48 66.54 1.4K
15:10 66.56 66.65 66.56 66.56 4.3K
15:15 66.58 66.58 66.58 66.58 0.3K
15:20 66.63 66.76 66.56 66.75 15.0K
15:25 66.74 66.74 66.62 66.63 3.1K
15:30 66.66 66.74 66.63 66.63 2.0K
15:35 66.73 66.73 66.69 66.73 1.3K
15:40 66.73 66.73 66.64 66.64 1.5K
15:45 66.64 66.69 66.56 66.56 4.5K
15:50 66.60 66.69 66.51 66.63 2.5K
15:55 66.63 66.73 66.60 66.64 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available