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 84.69 84.78 84.65 84.75 11.8K
09:35 84.65 84.70 84.52 84.52 13.4K
09:40 84.49 84.68 84.49 84.61 2.6K
09:45 84.61 84.61 84.35 84.35 3.7K
09:50 84.39 84.47 84.26 84.28 6.0K
09:55 84.32 84.35 84.32 84.35 0.5K
10:00 84.41 84.49 84.26 84.26 3.7K
10:05 84.13 84.19 83.95 84.18 8.4K
10:10 84.20 84.27 84.12 84.27 7.2K
10:15 84.23 84.34 84.23 84.30 2.0K
10:20 84.28 84.68 84.28 84.68 7.3K
10:25 84.70 84.81 84.55 84.56 5.0K
10:30 84.43 84.43 84.43 84.43 0.9K
10:35 84.44 84.50 84.30 84.30 5.8K
10:40 84.32 84.32 84.23 84.23 2.4K
10:45 84.30 84.30 84.20 84.22 3.1K
10:50 84.25 84.30 84.20 84.30 2.0K
10:55 84.26 84.27 84.18 84.27 1.6K
11:00 84.35 84.42 84.35 84.42 1.2K
11:05 84.35 84.35 84.10 84.10 3.1K
11:10 84.14 84.14 84.00 84.00 3.1K
11:15 84.10 84.14 84.10 84.14 1.6K
11:20 84.04 84.06 83.90 83.90 1.6K
11:25 84.04 84.04 83.90 83.90 3.6K
11:30 84.02 84.02 83.98 83.98 1.9K
11:35 83.98 83.99 83.94 83.97 3.7K
11:40 83.92 83.92 83.79 83.79 6.8K
11:45 83.83 83.85 83.82 83.84 8.4K
11:50 83.88 83.88 83.70 83.70 1.4K
11:55 83.70 83.70 83.70 83.70 0.3K
12:00 83.66 83.67 83.54 83.54 9.2K
12:05 83.60 83.61 83.53 83.53 1.4K
12:10 83.62 83.77 83.62 83.77 1.5K
12:15 83.72 83.79 83.70 83.72 2.4K
12:20 83.78 83.85 83.71 83.85 1.8K
12:25 83.73 83.77 83.69 83.76 2.2K
12:30 83.75 83.76 83.40 83.40 5.3K
12:35 83.67 83.67 83.63 83.67 3.8K
12:40 83.47 83.67 83.47 83.58 1.5K
12:45 83.68 83.68 83.64 83.64 2.8K
12:50 83.64 83.64 83.59 83.64 1.6K
12:55 83.59 83.61 83.59 83.61 0.6K
13:00 83.62 83.62 83.62 83.62 0.1K
13:05 83.63 83.63 83.63 83.63 1.3K
13:15 83.63 83.63 83.63 83.63 0.6K
13:20 83.63 83.63 83.63 83.63 5.0K
13:25 83.67 83.67 83.67 83.67 1.1K
13:30 83.65 83.65 83.59 83.59 0.5K
13:35 83.67 83.67 83.67 83.67 0.3K
13:40 83.68 83.98 83.59 83.98 7.6K
13:45 83.94 83.98 83.94 83.98 1.7K
13:50 83.98 84.07 83.97 84.07 1.5K
13:55 83.98 83.98 83.98 83.98 0.5K
14:00 84.00 84.00 84.00 84.00 0.3K
14:05 83.99 83.99 83.95 83.95 1.1K
14:10 83.96 84.00 83.96 83.99 0.7K
14:15 84.03 84.03 84.03 84.03 0.4K
14:25 84.00 84.00 83.98 83.98 0.4K
14:30 84.00 84.00 83.95 83.95 0.3K
14:35 83.97 83.97 83.95 83.95 1.8K
14:40 83.99 83.99 83.99 83.99 0.8K
14:45 84.02 84.02 83.93 83.93 7.8K
14:50 83.97 83.97 83.92 83.92 0.7K
14:55 83.99 83.99 83.94 83.95 1.1K
15:00 83.95 83.98 83.95 83.98 1.0K
15:05 83.98 84.00 83.95 84.00 1.1K
15:10 83.95 83.95 83.95 83.95 0.3K
15:15 83.92 83.93 83.90 83.93 3.9K
15:20 83.94 83.99 83.91 83.96 6.7K
15:25 83.96 83.96 83.96 83.96 0.3K
15:30 83.85 83.92 83.85 83.92 0.7K
15:35 83.85 83.98 83.85 83.98 8.0K
15:40 83.92 83.99 83.92 83.99 4.1K
15:45 83.93 83.99 83.86 83.99 2.5K
15:50 83.93 84.03 83.90 84.03 2.0K
15:55 84.03 84.03 84.02 84.02 2.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available