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 85.65 86.03 85.65 86.02 21.7K
09:35 85.98 85.99 85.87 85.98 7.3K
09:40 85.98 86.10 85.90 86.03 12.3K
09:45 86.05 86.35 86.02 86.35 18.2K
09:50 86.29 86.30 86.09 86.24 36.1K
09:55 86.16 86.30 86.16 86.26 8.4K
10:00 86.30 86.49 86.27 86.47 17.3K
10:05 86.48 86.48 86.36 86.39 12.1K
10:10 86.40 86.40 86.25 86.27 15.5K
10:15 86.29 86.41 86.26 86.39 7.7K
10:20 86.28 86.52 86.28 86.49 158.2K
10:25 86.44 86.45 86.27 86.36 7.2K
10:30 86.39 86.45 86.24 86.45 10.0K
10:35 86.53 86.69 86.44 86.69 6.1K
10:40 86.66 86.92 86.66 86.70 12.9K
10:45 86.75 86.96 86.67 86.67 8.0K
10:50 86.65 86.80 86.61 86.67 108.8K
10:55 86.72 86.75 86.63 86.69 7.1K
11:00 86.65 86.65 85.97 86.48 73.1K
11:05 86.47 86.87 86.47 86.53 6.0K
11:10 86.50 86.59 86.39 86.53 8.2K
11:15 86.55 86.55 86.25 86.28 5.4K
11:20 86.39 86.52 86.33 86.34 6.6K
11:25 86.32 86.43 86.26 86.40 6.1K
11:30 86.39 86.41 86.31 86.41 3.6K
11:35 86.36 86.48 86.35 86.48 4.8K
11:40 86.50 86.50 86.35 86.35 5.6K
11:45 86.39 86.46 86.39 86.39 3.0K
11:50 86.31 86.48 86.31 86.48 6.1K
11:55 86.54 86.54 86.46 86.48 9.9K
12:00 86.48 86.62 86.48 86.62 5.1K
12:05 86.59 86.86 86.59 86.82 15.2K
12:10 86.85 86.95 86.82 86.95 6.8K
12:15 86.88 86.99 86.75 86.75 34.1K
12:20 86.74 86.77 86.53 86.77 3.6K
12:25 86.76 86.99 86.76 86.92 11.0K
12:30 86.93 86.94 86.93 86.94 7.9K
12:35 86.94 87.13 86.94 87.08 6.5K
12:40 87.40 87.40 87.08 87.38 5.5K
12:45 87.15 87.35 87.15 87.35 3.8K
12:50 87.39 87.40 87.23 87.38 13.8K
12:55 87.35 87.40 87.34 87.40 4.9K
13:00 87.47 87.47 87.38 87.47 2.7K
13:05 87.39 87.51 87.39 87.51 5.1K
13:10 87.49 87.51 87.40 87.51 5.8K
13:15 87.51 87.51 87.41 87.50 5.9K
13:20 87.41 87.52 87.41 87.52 2.0K
13:25 87.51 87.52 87.41 87.44 5.2K
13:30 87.52 87.52 87.25 87.25 5.7K
13:35 87.31 87.34 87.31 87.31 4.7K
13:40 87.29 87.29 87.29 87.29 2.1K
13:45 87.29 87.34 87.29 87.34 4.0K
13:50 87.29 87.34 87.29 87.31 8.4K
13:55 87.40 87.40 87.16 87.30 7.4K
14:00 87.30 87.30 87.16 87.27 5.8K
14:05 87.27 87.28 87.20 87.28 1.5K
14:10 87.16 87.28 87.16 87.28 2.5K
14:15 87.28 87.28 87.19 87.28 3.0K
14:20 87.28 87.28 87.27 87.28 6.2K
14:25 87.27 87.44 87.27 87.36 3.7K
14:30 87.43 87.43 87.28 87.39 2.0K
14:35 87.28 87.44 87.28 87.38 2.4K
14:40 87.31 87.41 87.31 87.41 5.3K
14:45 87.39 87.44 87.31 87.44 3.8K
14:50 87.44 87.44 87.41 87.43 5.7K
14:55 87.42 87.44 87.42 87.44 3.8K
15:00 87.42 87.61 87.37 87.55 9.2K
15:05 87.55 87.55 87.19 87.30 4.1K
15:10 87.27 87.84 87.27 87.84 5.8K
15:15 87.73 87.73 87.44 87.43 3.1K
15:20 87.54 87.55 87.48 87.49 21.8K
15:25 87.49 87.49 87.45 87.45 12.1K
15:30 87.46 87.85 87.46 87.85 4.3K
15:35 87.85 87.98 87.68 87.91 3.4K
15:40 87.84 88.01 87.84 88.01 5.2K
15:45 88.24 88.24 88.15 88.24 12.0K
15:50 88.21 88.24 88.19 88.19 9.0K
15:55 88.24 88.24 87.74 87.74 6.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available