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 83.91 84.08 83.88 83.88 33.5K
09:35 83.80 84.00 83.61 83.69 19.7K
09:40 83.68 83.95 83.59 83.95 12.2K
09:45 83.96 84.28 83.96 84.28 10.5K
09:50 84.23 84.26 84.11 84.19 19.6K
09:55 84.25 84.30 84.14 84.17 95.6K
10:00 84.17 84.52 84.06 84.38 8.9K
10:05 84.36 84.36 84.00 84.00 3.8K
10:10 83.95 84.18 83.84 84.13 9.9K
10:15 84.13 84.13 83.94 83.94 4.7K
10:20 83.96 83.99 83.87 83.98 16.3K
10:25 83.98 83.99 83.80 83.99 12.6K
10:30 83.99 84.00 83.70 83.77 18.0K
10:35 83.71 83.71 83.34 83.51 5.1K
10:40 83.50 83.70 83.50 83.70 7.4K
10:45 83.74 83.89 83.36 83.53 20.2K
10:50 83.39 83.39 82.19 82.19 17.2K
10:55 82.25 82.89 82.25 82.89 9.8K
11:00 82.51 83.55 82.51 83.02 12.4K
11:05 82.98 83.10 82.98 82.98 3.9K
11:10 83.04 83.05 82.84 82.89 5.5K
11:15 82.87 82.88 82.75 82.77 6.6K
11:20 82.77 82.78 82.65 82.66 9.7K
11:25 82.60 82.70 82.31 82.33 7.3K
11:30 82.42 82.43 82.00 82.00 7.2K
11:35 82.00 82.04 81.80 81.80 2.7K
11:40 81.90 81.96 81.80 81.95 128.5K
11:45 81.85 81.95 81.68 81.75 2.1K
11:50 81.82 81.85 81.01 81.01 4.5K
11:55 81.33 81.33 80.80 81.12 26.3K
12:00 80.87 81.26 80.87 81.15 25.1K
12:05 81.15 81.15 80.81 80.81 2.2K
12:10 81.05 81.05 80.75 80.89 3.6K
12:15 81.22 81.65 80.81 81.45 4.7K
12:20 81.50 81.71 81.15 81.52 58.7K
12:25 81.16 81.88 81.16 81.16 3.5K
12:30 81.88 81.90 81.16 81.16 2.4K
12:35 81.16 82.14 81.16 82.01 4.9K
12:40 82.00 82.16 82.00 82.16 43.0K
12:45 82.16 82.16 82.01 82.02 2.8K
12:50 82.34 82.34 82.01 82.11 1.6K
12:55 82.11 82.11 82.00 82.02 2.2K
13:00 82.10 82.16 82.01 82.07 1.5K
13:05 82.07 82.23 82.07 82.23 1.2K
13:10 82.17 82.17 81.89 81.90 11.9K
13:15 81.83 82.12 81.83 81.83 1.1K
13:20 81.83 81.92 81.83 81.83 4.8K
13:25 81.92 81.96 81.83 81.96 2.8K
13:30 81.93 81.93 81.83 81.92 3.6K
13:35 81.83 82.00 81.83 82.00 2.1K
13:40 81.83 82.00 81.83 81.95 1.8K
13:45 82.05 82.14 81.95 81.95 4.6K
13:50 82.07 82.07 81.95 81.95 1.9K
13:55 81.95 82.05 81.83 82.05 2.4K
14:00 82.06 83.06 82.05 82.82 160.2K
14:05 82.61 82.62 82.61 82.61 1.4K
14:10 82.71 83.04 82.71 82.98 19.1K
14:15 82.95 82.95 82.71 82.84 3.6K
14:20 82.88 83.00 82.80 82.95 2.9K
14:25 83.06 83.10 82.95 83.06 14.6K
14:30 83.12 83.12 83.00 83.11 9.8K
14:35 83.00 83.00 82.80 82.91 1.5K
14:40 82.95 82.95 82.90 82.90 1.6K
14:45 82.90 82.99 82.90 82.99 4.0K
14:50 82.99 82.99 82.90 82.90 7.4K
14:55 82.95 82.99 82.90 82.90 2.7K
15:00 82.90 82.94 82.71 82.73 5.3K
15:05 82.82 82.94 82.70 82.70 2.0K
15:10 82.77 83.02 82.77 82.80 3.8K
15:15 82.80 83.11 82.80 83.11 5.4K
15:20 82.90 83.11 82.90 82.90 3.3K
15:25 82.96 83.11 82.90 82.90 3.0K
15:30 82.90 82.90 82.90 82.90 1.1K
15:35 82.85 82.85 82.70 82.70 11.8K
15:40 82.70 82.81 82.70 82.81 4.4K
15:45 82.78 82.97 82.70 82.83 15.1K
15:50 82.97 83.01 82.84 82.98 5.6K
15:55 83.00 83.12 82.90 83.10 9.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available