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 71.30 71.38 71.19 71.21 136.6K
09:35 71.19 71.50 71.19 71.34 10.2K
09:40 71.41 71.42 71.25 71.32 3.8K
09:45 71.30 71.31 71.23 71.28 10.4K
09:50 71.24 71.40 71.21 71.39 43.5K
09:55 71.36 71.54 71.34 71.54 5.1K
10:00 71.56 71.69 71.50 71.61 4.9K
10:05 71.61 71.83 71.58 71.80 21.7K
10:10 71.80 71.96 71.80 71.88 15.3K
10:15 71.88 71.88 71.80 71.80 10.6K
10:20 71.82 71.89 71.82 71.86 5.7K
10:25 71.88 71.88 71.75 71.75 14.2K
10:30 71.75 71.75 71.51 71.62 8.5K
10:35 71.59 71.64 71.48 71.48 31.5K
10:40 71.50 71.61 71.47 71.51 17.6K
10:45 71.52 72.03 71.52 72.03 205.2K
10:50 71.61 71.68 71.61 71.65 24.6K
10:55 71.63 71.65 71.52 71.65 7.1K
11:00 71.71 71.71 71.65 71.65 15.6K
11:05 71.69 71.77 71.67 71.77 33.8K
11:10 71.77 71.84 71.74 71.74 4.6K
11:15 71.74 71.74 71.62 71.65 15.3K
11:20 71.69 71.82 71.65 71.82 11.2K
11:25 71.83 71.85 71.74 71.74 21.1K
11:30 71.74 71.95 71.74 71.79 5.1K
11:35 71.72 71.96 71.63 71.68 5.8K
11:40 71.64 71.64 71.61 71.62 51.1K
11:45 71.65 71.65 71.61 71.61 2.8K
11:50 71.64 71.78 71.62 71.62 16.0K
11:55 71.90 71.90 71.64 71.73 406.1K
12:00 71.66 71.69 71.65 71.65 0.9K
12:05 71.63 71.70 71.63 71.63 1.4K
12:10 71.65 71.65 71.61 71.64 1.4K
12:15 71.64 71.66 71.64 71.66 1.2K
12:20 71.65 71.65 71.65 71.65 0.3K
12:25 71.64 71.68 71.64 71.68 0.8K
12:30 71.65 71.70 71.64 71.70 2.2K
12:35 71.64 71.64 71.64 71.64 0.8K
12:40 71.64 71.65 71.64 71.64 0.8K
12:45 71.64 71.67 71.64 71.64 6.2K
12:50 71.67 71.67 71.65 71.67 2.0K
12:55 71.65 71.67 71.48 71.62 2.4K
13:00 71.55 71.63 71.46 71.63 103.3K
13:05 71.49 71.52 71.48 71.52 0.6K
13:10 71.55 71.61 71.45 71.53 7.8K
13:15 71.47 71.53 71.45 71.53 7.2K
13:20 71.56 71.63 71.46 71.58 23.8K
13:25 71.66 71.88 71.66 71.87 15.7K
13:30 71.87 72.00 71.85 72.00 13.2K
13:35 72.00 72.03 71.91 71.91 11.5K
13:40 71.97 72.05 71.92 72.05 20.7K
13:45 72.05 72.50 71.98 72.25 17.1K
13:50 72.42 72.64 72.31 72.64 15.7K
13:55 72.64 72.64 72.55 72.58 1.2K
14:00 72.53 72.79 72.53 72.79 16.9K
14:05 72.80 72.95 72.78 72.95 11.7K
14:10 72.98 73.01 72.91 72.91 6.9K
14:15 72.95 73.03 72.85 72.98 5.7K
14:20 72.85 73.00 72.85 72.95 2.3K
14:25 73.03 73.03 72.93 73.02 6.6K
14:30 73.03 73.14 73.01 73.06 6.8K
14:35 73.03 73.16 73.01 73.16 3.9K
14:40 73.10 73.41 73.10 73.41 5.9K
14:45 73.41 73.62 73.29 73.39 19.1K
14:50 73.47 73.75 73.44 73.65 7.6K
14:55 73.65 73.65 73.41 73.41 6.4K
15:00 73.41 73.58 73.41 73.47 4.1K
15:05 73.47 73.47 73.27 73.40 6.5K
15:10 73.33 73.35 73.25 73.27 2.9K
15:15 73.30 73.30 73.20 73.20 5.2K
15:20 73.25 73.34 73.20 73.34 12.4K
15:25 73.34 73.35 73.31 73.35 3.4K
15:30 73.30 73.40 73.30 73.40 3.1K
15:35 73.31 73.59 73.30 73.40 3.0K
15:40 73.36 73.55 73.30 73.50 2.4K
15:45 73.55 73.59 73.45 73.52 11.7K
15:50 73.50 73.66 73.25 73.25 9.3K
15:55 73.29 73.53 73.14 73.14 11.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available