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 70.82 70.90 70.72 70.80 19.7K
09:35 70.78 70.79 70.30 70.36 39.9K
09:40 70.41 70.50 70.35 70.50 9.9K
09:45 70.48 70.56 70.39 70.40 8.8K
09:50 70.48 70.48 70.34 70.37 13.9K
09:55 70.33 70.33 70.12 70.21 12.1K
10:00 70.15 70.25 69.87 70.25 24.2K
10:05 70.27 70.36 70.26 70.36 4.1K
10:10 70.40 70.47 70.38 70.47 1.3K
10:15 70.50 70.58 70.50 70.56 2.2K
10:20 70.56 70.71 70.55 70.68 2.9K
10:25 70.72 70.89 70.72 70.81 6.0K
10:30 70.86 70.90 70.79 70.79 3.5K
10:35 70.74 70.90 70.74 70.84 2.8K
10:40 70.86 70.94 70.69 70.90 18.2K
10:45 70.94 71.10 70.94 70.99 25.5K
10:50 70.98 71.10 70.98 71.03 6.6K
10:55 71.02 71.05 70.99 71.04 3.3K
11:00 71.05 71.12 71.05 71.12 4.3K
11:05 71.13 71.13 71.08 71.09 0.7K
11:10 71.13 71.24 71.08 71.24 19.5K
11:15 71.21 71.26 71.20 71.24 8.3K
11:20 71.27 71.46 71.27 71.41 7.2K
11:25 71.42 71.44 71.20 71.31 10.6K
11:30 71.31 71.55 71.25 71.25 7.1K
11:35 71.54 71.54 71.10 71.10 6.5K
11:40 71.00 71.09 71.00 71.04 631.2K
11:50 70.99 70.99 70.92 70.99 2.5K
12:00 70.88 70.97 70.88 70.94 196.6K
12:05 70.95 70.96 70.90 70.90 1.6K
12:10 70.87 70.94 70.87 70.94 2.3K
12:15 70.92 70.92 70.89 70.92 1.0K
12:20 70.89 70.90 70.89 70.90 1.7K
12:25 70.90 71.01 70.90 71.01 8.1K
12:30 71.02 71.02 70.97 70.99 2.6K
12:35 70.98 70.99 70.98 70.99 1.0K
12:40 70.98 71.00 70.98 71.00 2.9K
12:45 71.00 71.00 70.88 70.89 3.2K
12:50 70.87 70.99 70.87 70.99 0.9K
12:55 70.90 70.94 70.90 70.94 0.4K
13:00 70.96 70.96 70.96 70.96 0.2K
13:05 70.91 70.91 70.91 70.91 0.5K
13:10 70.96 71.10 70.96 71.10 3.3K
13:15 71.09 71.11 71.05 71.11 2.4K
13:20 71.14 71.16 71.08 71.08 4.4K
13:25 71.15 71.16 71.12 71.11 0.7K
13:30 71.12 71.23 71.12 71.23 2.0K
13:35 71.13 71.24 71.13 71.21 4.0K
13:40 71.19 71.27 71.15 71.25 18.1K
13:45 71.27 71.34 71.26 71.31 4.4K
13:50 71.34 71.34 71.31 71.33 1.4K
13:55 71.34 71.38 71.34 71.38 1.7K
14:00 71.38 71.41 71.37 71.41 3.0K
14:05 71.40 71.40 71.33 71.33 5.7K
14:10 71.31 71.33 71.30 71.33 0.9K
14:15 71.29 71.29 71.16 71.23 1.8K
14:20 71.25 71.25 71.17 71.22 1.9K
14:25 71.21 71.25 71.21 71.21 1.9K
14:30 71.21 71.22 71.07 71.07 4.7K
14:35 71.08 71.13 71.05 71.05 1.8K
14:40 71.10 71.10 71.02 71.05 9.4K
14:45 71.05 71.05 71.00 71.00 1.9K
14:50 70.98 71.08 70.98 71.03 2.9K
14:55 71.03 71.07 70.98 70.99 3.4K
15:00 71.07 71.07 70.96 71.02 4.5K
15:05 71.01 71.04 71.01 71.03 5.1K
15:10 71.02 71.04 70.96 70.96 18.4K
15:15 70.99 71.01 70.96 71.00 5.6K
15:20 71.05 71.06 70.98 71.06 2.5K
15:25 71.05 71.06 70.99 70.99 8.0K
15:30 70.99 71.06 70.99 71.05 4.5K
15:35 71.07 71.13 71.07 71.10 9.1K
15:40 71.11 71.11 71.10 71.11 3.3K
15:45 71.11 71.29 71.06 71.13 11.4K
15:50 71.17 71.32 71.15 71.22 11.7K
15:55 71.20 71.27 71.08 71.13 15.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available