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 69.36 69.36 69.13 69.32 503.7K
09:35 69.23 70.00 69.17 70.00 7.7K
09:40 69.50 69.50 69.21 69.22 9.9K
09:45 69.21 69.21 69.10 69.13 7.7K
09:50 69.14 69.18 68.87 68.91 5.9K
09:55 68.91 68.91 68.76 68.76 6.9K
10:00 68.65 68.70 68.54 68.54 4.7K
10:05 68.60 68.71 68.58 68.61 5.8K
10:10 68.67 68.68 68.43 68.47 4.1K
10:15 68.41 68.41 68.28 68.28 16.0K
10:20 68.27 68.51 68.25 68.51 35.1K
10:25 68.51 68.57 68.46 68.48 32.0K
10:30 68.50 68.50 68.46 68.49 1.1K
10:35 68.50 68.64 68.50 68.62 5.1K
10:40 68.63 68.76 68.56 68.59 33.9K
10:45 68.59 68.63 68.51 68.63 6.3K
10:50 68.54 68.59 68.50 68.55 5.6K
10:55 68.48 68.61 68.48 68.54 17.5K
11:00 68.52 68.90 68.46 68.75 21.1K
11:05 68.77 68.92 68.75 68.92 2.8K
11:10 68.97 68.97 68.80 68.91 5.0K
11:15 68.97 69.06 68.87 69.06 7.6K
11:20 69.11 69.19 69.11 69.16 1.5K
11:25 69.25 69.46 69.22 69.46 60.6K
11:30 69.31 69.68 69.28 69.68 7.3K
11:35 69.39 69.46 69.23 69.46 0.7K
11:40 69.46 69.67 69.24 69.60 502.0K
11:45 69.63 69.80 69.63 69.80 827.1K
11:50 69.80 69.80 69.76 69.79 683.1K
11:55 69.79 69.79 69.73 69.73 1.6K
12:00 69.80 69.80 69.77 69.77 0.5K
12:05 69.76 69.80 69.74 69.74 1,645.9K
12:10 69.71 69.80 69.71 69.80 503.7K
12:15 69.79 69.84 69.79 69.82 9.8K
12:20 69.77 69.90 69.77 69.90 7.2K
12:25 69.90 69.91 69.81 69.91 12.1K
12:30 69.89 69.92 69.85 69.85 10.2K
12:35 69.91 69.91 69.80 69.90 16.8K
12:40 69.81 69.92 69.81 69.90 9.1K
12:45 69.84 69.92 69.84 69.90 4.3K
12:50 69.90 70.21 69.90 69.99 79.5K
12:55 70.14 70.15 70.03 70.14 7.5K
13:00 70.14 70.15 70.05 70.08 6.0K
13:05 70.20 70.61 70.17 70.54 5.2K
13:10 70.20 70.38 70.20 70.35 3.1K
13:15 70.39 70.39 70.20 70.20 0.0K
13:20 70.20 70.23 70.11 70.20 0.0K
13:25 70.19 70.20 70.10 70.10 0.0K
13:30 70.01 70.24 70.01 70.12 0.0K
13:35 70.12 70.15 70.08 70.15 0.0K
13:40 70.13 70.24 70.13 70.20 0.0K
13:45 70.24 70.24 70.16 70.16 0.0K
13:50 70.16 70.16 70.16 70.16 0.0K
13:55 70.17 70.21 70.17 70.21 0.0K
14:05 70.18 70.18 70.18 70.18 0.0K
14:10 70.20 70.21 70.20 70.21 0.0K
14:15 70.16 70.24 70.15 70.17 0.0K
14:20 70.12 70.24 70.12 70.24 0.0K
14:25 70.17 70.19 70.15 70.15 0.0K
14:30 70.19 70.21 70.15 70.16 0.0K
14:35 70.19 70.46 70.15 70.37 0.0K
14:40 70.33 70.46 70.23 70.39 0.0K
14:45 70.39 70.39 70.21 70.30 0.0K
14:50 70.28 70.30 70.23 70.30 0.0K
14:55 70.29 70.38 70.25 70.38 0.0K
15:00 70.38 70.39 70.34 70.35 0.0K
15:05 70.36 70.54 70.36 70.45 0.0K
15:10 70.54 70.80 70.45 70.70 0.0K
15:15 70.77 70.80 70.65 70.80 0.0K
15:20 70.80 70.95 70.79 70.90 0.0K
15:25 70.96 71.09 70.92 71.06 0.0K
15:30 71.06 71.34 70.97 71.18 0.0K
15:35 71.14 71.19 71.14 71.18 0.0K
15:40 71.18 71.19 70.69 70.75 0.0K
15:45 70.75 70.79 70.60 70.61 0.0K
15:50 70.61 70.61 70.34 70.49 39.9K
15:55 70.45 70.69 70.39 70.42 233.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available