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 82.22 82.31 81.93 81.94 11.4K
09:35 81.98 82.05 81.87 82.05 5.4K
09:40 82.01 82.27 82.01 82.13 4.1K
09:45 82.09 82.25 82.08 82.22 7.4K
09:50 82.25 82.58 82.25 82.58 9.6K
09:55 82.70 82.84 82.55 82.71 8.6K
10:00 82.87 82.87 82.65 82.65 6.7K
10:05 82.70 82.82 82.70 82.77 5.3K
10:10 82.72 82.73 82.48 82.50 3.8K
10:15 82.64 83.14 82.64 83.14 8.7K
10:20 83.03 83.03 82.41 82.41 3.2K
10:25 82.54 82.54 82.42 82.44 7.4K
10:30 82.45 82.45 82.20 82.31 4.2K
10:35 82.24 82.40 82.24 82.32 4.7K
10:40 82.28 82.47 82.20 82.41 12.4K
10:45 82.40 82.66 82.40 82.50 19.2K
10:50 82.51 82.80 82.51 82.80 2.2K
10:55 82.70 82.70 82.53 82.60 4.3K
11:00 82.55 82.64 82.50 82.64 11.0K
11:05 82.66 82.71 82.58 82.60 8.1K
11:10 82.60 82.67 82.55 82.55 8.4K
11:15 82.55 82.59 82.40 82.40 2.0K
11:20 82.61 82.61 82.49 82.51 2.3K
11:25 82.59 82.67 82.52 82.52 1.3K
11:30 82.68 82.80 82.60 82.79 16.6K
11:35 82.80 82.86 82.69 82.79 7.8K
11:40 82.79 82.79 82.78 82.78 1.2K
11:45 82.90 83.01 82.90 82.92 8.8K
11:50 82.92 82.92 82.83 82.92 5.0K
11:55 82.92 83.16 82.90 83.16 5.6K
12:00 83.21 83.21 83.03 83.15 8.8K
12:05 83.05 83.12 82.96 83.05 8.8K
12:10 83.02 83.30 83.02 83.26 20.7K
12:15 83.18 83.20 83.14 83.17 3.5K
12:20 83.24 83.39 83.19 83.27 4.3K
12:25 83.19 83.26 83.16 83.16 31.4K
12:30 83.26 83.26 83.17 83.17 3.9K
12:35 83.23 83.26 83.22 83.26 7.7K
12:40 83.20 83.26 83.20 83.25 1.9K
12:45 83.21 83.26 83.20 83.26 1.5K
12:50 83.23 83.26 83.23 83.24 10.3K
12:55 83.23 83.23 83.23 83.23 0.6K
13:00 83.24 83.25 83.23 83.23 12.2K
13:05 83.24 83.24 83.24 83.24 0.2K
13:10 83.26 83.26 83.23 83.26 1.3K
13:15 83.26 83.26 83.25 83.25 1.7K
13:20 83.25 83.26 83.25 83.26 2.6K
13:25 83.24 83.24 83.24 83.24 0.4K
13:30 83.26 83.26 83.26 83.26 0.4K
13:35 83.26 83.26 83.25 83.25 1.2K
13:40 83.41 83.59 83.41 83.57 5.2K
13:45 83.64 83.64 83.39 83.39 2.9K
13:50 83.63 83.63 83.45 83.49 2.8K
13:55 83.57 83.57 83.29 83.35 9.9K
14:00 83.47 83.47 83.30 83.40 1.9K
14:05 83.48 83.55 83.30 83.42 4.5K
14:10 83.51 83.59 83.30 83.45 6.2K
14:15 83.47 83.59 83.47 83.59 2.2K
14:20 83.49 83.59 83.35 83.59 2.3K
14:25 83.58 83.68 83.58 83.60 2.6K
14:30 83.51 83.51 83.51 83.51 0.7K
14:35 83.62 83.71 83.51 83.63 5.1K
14:40 83.74 83.74 83.44 83.62 6.6K
14:45 83.64 83.74 83.55 83.56 2.0K
14:50 83.71 83.71 83.57 83.66 2.6K
14:55 83.65 83.66 83.65 83.66 1.5K
15:00 83.65 83.70 83.62 83.62 7.0K
15:05 83.70 83.84 83.70 83.84 6.6K
15:10 83.77 83.89 83.75 83.88 3.4K
15:15 83.82 83.84 83.70 83.84 7.9K
15:20 83.86 83.86 83.71 83.73 3.0K
15:25 83.80 83.80 83.72 83.72 9.8K
15:30 83.81 84.07 83.81 84.04 2.5K
15:35 83.99 84.07 83.99 84.01 1.3K
15:40 84.02 84.07 84.00 84.00 1.5K
15:45 84.07 84.07 84.05 84.05 4.4K
15:50 84.05 84.07 84.05 84.07 3.1K
15:55 84.07 84.38 84.07 84.37 10.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available