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 87.16 87.64 87.16 87.50 51.7K
09:35 87.44 87.44 87.19 87.20 9.5K
09:40 87.24 87.35 87.19 87.33 3.6K
09:45 87.43 87.58 87.28 87.58 5.9K
09:50 87.55 87.69 87.38 87.44 18.9K
09:55 87.43 87.46 87.35 87.37 6.1K
10:00 87.25 87.39 87.16 87.36 12.2K
10:05 87.42 87.42 87.26 87.32 4.6K
10:10 87.22 87.24 87.15 87.15 5.7K
10:15 87.15 87.26 87.10 87.21 6.2K
10:20 87.30 87.30 86.74 86.74 18.1K
10:25 86.79 86.84 86.62 86.78 20.4K
10:30 86.78 86.78 86.59 86.64 5.0K
10:35 86.68 86.83 86.68 86.77 1.5K
10:40 86.76 86.93 86.76 86.93 10.3K
10:45 87.03 87.07 86.96 86.99 2.4K
10:50 87.00 87.13 87.00 87.12 2.1K
10:55 87.03 87.06 86.85 87.05 2.6K
11:00 87.01 87.01 86.88 86.91 7.5K
11:05 86.94 87.00 86.94 87.00 1.0K
11:10 87.01 87.02 86.85 86.88 4.3K
11:15 86.90 86.90 86.90 86.90 0.7K
11:20 86.93 87.05 86.93 87.05 1.8K
11:25 87.03 87.06 86.96 86.96 2.5K
11:30 86.97 86.97 86.84 86.89 4.2K
11:35 86.86 86.86 86.75 86.75 2.0K
11:40 86.70 86.86 86.70 86.86 4.0K
11:45 86.84 86.90 86.72 86.85 5.8K
11:50 86.78 86.85 86.76 86.85 1.9K
11:55 86.85 86.90 86.73 86.73 4.5K
12:00 86.80 86.87 86.80 86.87 3.6K
12:05 86.82 86.86 86.82 86.86 2.2K
12:10 86.86 86.88 86.84 86.87 2.0K
12:15 86.87 86.87 86.52 86.64 3.4K
12:20 86.64 86.65 86.14 86.25 10.2K
12:25 86.30 86.40 86.18 86.28 4.4K
12:30 86.27 86.35 86.26 86.26 7.9K
12:35 86.35 86.35 86.15 86.23 2.9K
12:40 86.28 86.43 86.25 86.33 6.2K
12:45 86.38 86.39 86.27 86.31 5.6K
12:50 86.31 86.44 86.27 86.38 32.9K
12:55 86.35 86.36 86.31 86.35 4.4K
13:00 86.39 86.62 86.39 86.53 16.0K
13:05 86.53 86.53 86.13 86.13 12.7K
13:10 86.14 86.19 86.06 86.06 6.4K
13:15 86.20 86.20 86.10 86.10 0.9K
13:20 86.29 86.29 86.14 86.22 3.4K
13:25 86.28 86.32 86.11 86.23 4.0K
13:30 86.76 86.78 86.28 86.28 2.5K
13:35 86.23 86.55 86.15 86.55 4.6K
13:40 86.42 86.42 86.42 86.42 0.2K
13:45 86.46 86.54 86.45 86.45 1.5K
13:50 86.35 86.35 86.26 86.26 7.3K
13:55 86.35 86.53 86.31 86.44 6.4K
14:00 86.35 86.35 86.25 86.29 5.5K
14:05 86.27 86.44 86.27 86.42 3.4K
14:10 86.33 86.33 86.33 86.33 1.0K
14:15 86.31 86.35 86.26 86.31 1.9K
14:20 86.34 86.39 86.29 86.36 3.5K
14:25 86.34 86.42 86.29 86.42 5.8K
14:30 86.29 86.41 86.29 86.35 11.3K
14:35 86.38 86.46 86.31 86.46 2.1K
14:40 86.42 86.42 86.37 86.37 3.8K
14:45 86.49 86.49 86.32 86.33 4.1K
14:50 86.32 86.54 86.32 86.41 4.0K
14:55 86.49 86.49 86.42 86.42 3.3K
15:00 86.37 86.48 86.21 86.21 3.9K
15:05 86.28 86.85 86.26 86.85 31.7K
15:10 86.45 86.84 86.45 86.84 2.0K
15:15 86.84 86.84 86.66 86.74 3.0K
15:20 86.84 86.84 86.62 86.82 29.4K
15:25 86.80 86.81 86.76 86.76 7.8K
15:30 86.77 86.79 86.66 86.66 5.1K
15:35 86.66 86.70 86.66 86.70 2.5K
15:40 86.66 86.66 86.63 86.63 3.6K
15:45 86.62 86.62 86.30 86.30 16.0K
15:50 86.34 86.35 86.27 86.27 11.1K
15:55 86.27 86.29 86.16 86.29 14.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available