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 80.77 80.87 80.27 80.35 70.6K
09:35 80.41 80.71 80.33 80.50 10.6K
09:40 80.56 80.80 80.50 80.75 19.3K
09:45 80.77 81.33 80.75 81.33 23.4K
09:50 81.39 81.57 81.16 81.32 27.6K
09:55 81.30 81.32 80.87 80.87 25.7K
10:00 80.89 81.03 80.79 80.82 21.0K
10:05 80.80 80.80 80.46 80.49 23.1K
10:10 80.58 80.79 80.48 80.54 28.2K
10:15 80.55 80.55 80.14 80.14 18.8K
10:20 80.14 80.30 80.05 80.11 25.6K
10:25 80.12 80.34 80.08 80.26 22.3K
10:30 80.10 80.50 80.08 80.50 11.4K
10:35 80.55 80.55 80.18 80.20 12.1K
10:40 80.18 80.18 79.87 80.05 14.3K
10:45 80.10 80.63 80.10 80.38 13.4K
10:50 80.48 80.72 80.40 80.72 4.8K
10:55 80.56 80.75 80.47 80.75 2.9K
11:00 80.67 80.96 80.57 80.91 14.2K
11:05 80.96 81.00 80.92 81.00 13.7K
11:10 81.00 81.00 80.73 80.85 14.1K
11:15 80.85 80.85 80.61 80.64 7.8K
11:20 80.62 80.71 80.59 80.66 7.7K
11:25 80.66 80.68 80.39 80.66 5.3K
11:30 80.67 81.00 80.67 80.90 9.6K
11:35 80.85 80.99 80.75 80.80 8.5K
11:40 80.95 80.99 80.87 80.94 2.4K
11:45 80.96 80.96 80.83 80.90 554.9K
11:50 80.85 80.90 80.85 80.90 8.2K
11:55 80.90 80.95 80.85 80.95 27.2K
12:00 80.80 80.90 80.71 80.90 9.3K
12:05 80.89 80.90 80.85 80.90 125.4K
12:10 80.76 80.80 80.76 80.80 7.0K
12:15 80.80 80.90 80.75 80.83 2.0K
12:20 80.84 80.90 80.84 80.87 2.4K
12:25 80.90 81.00 80.81 80.90 34.3K
12:30 81.07 81.07 81.06 81.06 25.1K
12:35 81.06 81.06 80.62 80.75 40.3K
12:40 80.74 80.76 80.62 80.76 5.5K
12:45 80.87 80.90 80.82 80.89 3.5K
12:50 80.89 80.90 80.64 80.66 3.8K
12:55 80.84 80.84 80.61 80.61 9.8K
13:00 80.87 80.87 80.71 80.71 3.3K
13:05 80.85 81.65 80.64 81.46 26.7K
13:10 81.65 82.78 81.65 81.79 55.8K
13:15 81.79 83.36 81.79 83.36 28.6K
13:20 83.89 83.89 82.60 82.60 7.4K
13:25 82.97 83.25 82.70 82.70 7.3K
13:30 82.90 82.90 82.80 82.89 8.9K
13:35 82.89 83.05 82.62 82.62 25.5K
13:40 83.00 83.25 82.66 83.16 31.7K
13:45 83.25 83.25 83.05 83.10 7.7K
13:50 83.15 83.25 83.10 83.10 4.1K
13:55 83.30 83.60 83.17 83.60 13.5K
14:00 83.65 83.78 83.24 83.41 8.9K
14:05 83.48 83.55 82.63 83.15 23.7K
14:10 82.79 84.15 82.65 84.15 15.5K
14:15 84.15 84.79 83.96 84.75 12.8K
14:20 84.69 86.40 84.69 86.40 16.5K
14:25 86.30 86.38 85.56 85.74 12.1K
14:30 85.68 85.87 85.61 85.87 6.4K
14:35 85.80 86.02 85.80 85.93 16.6K
14:40 85.85 85.85 85.31 85.44 14.2K
14:45 85.44 85.65 85.30 85.35 13.9K
14:50 85.21 85.30 84.94 85.24 16.9K
14:55 85.22 85.22 85.16 85.19 8.2K
15:00 85.19 85.19 84.52 84.52 18.5K
15:05 84.51 84.60 84.34 84.60 8.4K
15:10 84.60 85.27 84.38 85.02 34.2K
15:15 85.00 85.20 84.69 85.20 13.6K
15:20 85.22 85.30 84.70 84.70 5.0K
15:25 84.68 85.29 84.68 85.04 4.4K
15:30 85.25 85.35 84.70 85.02 5.5K
15:35 84.87 85.03 84.80 84.87 3.6K
15:40 84.88 85.25 84.78 85.25 5.4K
15:45 85.40 85.55 84.67 84.67 49.8K
15:50 84.52 85.45 84.37 85.41 17.5K
15:55 85.66 85.66 84.40 84.75 16.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available