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 83.37 83.51 83.09 83.09 14.3K
09:35 83.11 83.34 83.11 83.34 6.7K
09:40 83.33 83.33 83.18 83.20 4.9K
09:45 83.26 83.42 83.09 83.42 7.9K
09:50 83.35 83.44 83.16 83.23 3.8K
09:55 83.24 83.36 83.23 83.30 1.9K
10:00 83.50 83.50 83.17 83.17 1.8K
10:05 83.14 83.60 83.14 83.52 4.2K
10:10 83.44 83.50 83.35 83.35 4.6K
10:15 83.55 83.55 83.26 83.36 2.4K
10:20 83.23 83.23 83.00 83.00 4.8K
10:25 83.03 83.03 82.89 82.90 4.0K
10:30 82.89 83.06 82.89 82.95 4.9K
10:35 83.04 83.21 83.03 83.03 1.0K
10:40 82.97 82.97 82.80 82.91 3.0K
10:45 82.84 83.08 82.84 82.96 3.1K
10:50 82.95 83.07 82.88 83.04 4.0K
10:55 83.00 83.00 82.79 82.79 2.3K
11:00 82.90 82.99 82.84 82.88 3.1K
11:05 82.85 83.15 82.85 83.15 4.7K
11:10 83.23 83.26 83.13 83.26 3.5K
11:15 83.07 83.11 83.01 83.04 3.1K
11:20 83.02 83.02 82.97 82.99 4.8K
11:25 82.99 82.99 82.80 82.82 3.0K
11:30 82.88 82.96 82.81 82.96 1.2K
11:35 82.96 82.96 82.75 82.92 2.4K
11:45 83.05 83.12 83.05 83.12 1.5K
11:50 83.12 83.12 83.12 83.12 0.3K
11:55 83.14 83.14 83.06 83.06 0.8K
12:00 82.99 82.99 82.89 82.92 1.8K
12:05 82.89 82.89 82.83 82.83 3.1K
12:10 82.75 82.79 82.73 82.78 2.4K
12:15 82.78 82.82 82.73 82.79 1.8K
12:20 82.88 83.18 82.88 82.97 11.7K
12:25 82.98 82.98 82.77 82.81 5.5K
12:30 82.77 82.96 82.77 82.96 4.5K
12:35 82.98 82.98 82.98 82.98 14.1K
12:40 82.78 82.87 82.78 82.87 1.3K
12:45 82.83 82.98 82.77 82.98 2.2K
12:50 82.95 82.95 82.85 82.85 0.6K
12:55 82.75 82.95 82.75 82.84 32.2K
13:00 82.75 82.80 82.75 82.80 0.8K
13:05 82.80 82.80 82.79 82.79 0.5K
13:10 82.85 82.86 82.70 82.70 7.1K
13:15 82.76 82.79 82.71 82.79 1.4K
13:20 82.88 82.88 82.84 82.85 2.0K
13:25 82.90 82.92 82.84 82.84 2.4K
13:30 82.86 82.88 82.86 82.88 0.5K
13:35 82.86 82.89 82.79 82.84 1.7K
13:40 82.90 82.95 82.65 82.86 18.9K
13:45 83.00 83.00 81.94 82.69 153.2K
13:50 82.82 82.84 82.66 82.79 2.3K
13:55 82.94 82.94 82.70 82.70 1.0K
14:00 82.85 82.90 82.63 82.63 6.4K
14:05 82.58 82.58 82.10 82.14 0.1K
14:10 82.08 82.08 82.08 82.08 0.0K
14:15 82.15 82.15 82.10 82.13 0.0K
14:20 82.17 82.17 82.11 82.12 0.0K
14:25 82.12 82.15 82.11 82.15 0.0K
14:30 82.15 82.16 81.86 82.10 0.0K
14:35 82.10 82.10 81.91 81.91 0.0K
14:40 82.00 82.05 81.95 82.01 4.1K
14:45 82.02 82.02 82.00 82.00 9.8K
14:50 81.92 82.03 81.92 81.92 12.7K
14:55 81.92 81.96 81.89 81.89 2.0K
15:00 81.82 81.91 81.82 81.91 12.9K
15:05 81.91 82.04 81.82 81.95 32.0K
15:10 81.88 81.95 81.81 81.81 11.4K
15:15 81.80 81.81 81.56 81.60 11.4K
15:20 81.56 81.56 81.52 81.53 3.4K
15:25 81.54 81.55 81.25 81.25 10.3K
15:30 81.30 81.30 81.13 81.20 20.6K
15:35 81.20 81.58 81.20 81.36 36.1K
15:40 81.36 81.60 81.36 81.52 33.9K
15:45 81.55 81.65 81.50 81.55 18.8K
15:50 81.53 81.55 81.21 81.34 19.3K
15:55 81.21 81.85 81.21 81.85 17.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available