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 68.63 68.93 68.63 68.84 112.2K
09:35 68.85 68.95 68.79 68.90 72.5K
09:40 68.80 68.95 68.80 68.88 66.8K
09:45 68.84 69.06 68.84 69.04 138.3K
09:50 69.06 69.12 68.98 69.05 44.0K
09:55 69.00 69.05 68.97 69.01 23.8K
10:00 69.02 69.02 68.90 68.94 7.0K
10:05 68.93 68.94 68.83 68.86 38.3K
10:10 68.86 68.89 68.86 68.88 17.2K
10:15 68.89 68.90 68.88 68.89 4.0K
10:20 68.89 68.90 68.84 68.90 37.0K
10:25 68.90 68.95 68.88 68.89 43.1K
10:30 68.88 68.94 68.88 68.94 8.1K
10:35 68.82 68.85 68.80 68.84 40.5K
10:40 68.84 68.90 68.77 68.85 30.9K
10:45 68.85 69.05 68.84 69.05 42.2K
10:50 69.05 69.05 68.97 68.97 29.7K
10:55 69.00 69.01 68.96 69.01 19.2K
11:00 69.05 69.07 69.03 69.05 25.4K
11:05 69.08 69.13 69.08 69.11 28.7K
11:10 69.13 69.18 69.13 69.16 15.7K
11:15 69.16 69.22 69.16 69.19 43.2K
11:20 69.20 69.28 69.20 69.24 23.6K
11:25 69.23 69.36 69.20 69.34 25.8K
11:30 69.38 69.55 69.26 69.26 37.5K
11:35 69.26 69.41 69.09 69.09 2.6K
11:40 69.14 69.17 69.01 69.05 2.8K
11:45 69.07 69.07 69.04 69.04 0.8K
11:50 69.07 69.25 69.07 69.23 0.7K
11:55 69.15 69.17 68.99 69.16 3.6K
12:00 69.04 69.26 69.04 69.26 3.1K
12:05 69.30 69.30 69.23 69.24 1.1K
12:10 69.19 69.30 69.19 69.30 8.5K
12:15 69.25 69.26 69.18 69.18 1.8K
12:20 69.25 69.25 69.12 69.25 3.8K
12:25 69.20 69.20 69.12 69.12 1.3K
12:30 69.22 69.40 69.15 69.35 6.1K
12:35 69.23 69.25 69.23 69.25 0.3K
12:40 69.26 69.34 69.23 69.34 9.9K
12:45 69.29 69.33 69.20 69.33 10.7K
12:50 69.33 69.35 69.23 69.26 9.7K
12:55 69.22 69.27 69.20 69.25 6.0K
13:00 69.21 69.23 69.21 69.23 1.2K
13:05 69.26 69.29 69.21 69.21 2.3K
13:10 69.30 69.30 69.28 69.28 1.1K
13:15 69.27 69.27 69.16 69.17 3.5K
13:20 69.22 69.34 69.22 69.32 12.2K
13:25 69.29 69.29 69.25 69.25 1.0K
13:30 69.24 69.26 69.16 69.19 8.1K
13:35 69.26 69.26 69.14 69.14 3.2K
13:45 69.15 69.16 69.14 69.16 0.5K
13:50 69.12 69.12 69.00 69.00 0.8K
13:55 69.00 69.25 68.99 69.15 7.7K
14:00 69.20 69.50 69.20 69.26 4.7K
14:05 69.35 69.40 69.19 69.38 3.9K
14:10 69.28 69.35 69.20 69.35 1.1K
14:15 69.28 69.48 69.28 69.48 1.8K
14:20 69.58 69.69 69.37 69.61 8.0K
14:25 69.53 69.56 69.53 69.56 0.7K
14:30 69.54 69.62 69.54 69.56 2.8K
14:35 69.57 69.59 69.52 69.59 3.1K
14:40 69.57 69.62 69.51 69.51 2.1K
14:45 69.51 69.61 69.51 69.56 1.6K
14:50 69.61 69.61 69.39 69.54 4.7K
14:55 69.47 69.49 69.39 69.44 2.4K
15:00 69.44 69.46 69.39 69.39 2.0K
15:05 69.45 69.45 69.39 69.39 1.7K
15:10 69.42 69.47 69.42 69.47 1.0K
15:15 69.44 69.44 69.39 69.39 2.4K
15:20 69.38 69.41 69.33 69.33 3.8K
15:25 69.41 69.43 69.33 69.34 2.4K
15:30 69.38 69.40 69.34 69.35 2.6K
15:35 69.27 69.38 69.19 69.38 1.2K
15:40 69.23 69.27 69.23 69.27 1.0K
15:45 69.31 69.31 69.19 69.27 0.8K
15:50 69.26 69.31 69.20 69.31 2.5K
15:55 69.27 69.31 69.07 69.31 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available