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 83.71 83.89 83.71 83.89 8.2K
09:35 83.85 83.98 83.80 83.98 3.2K
09:40 84.14 84.17 84.00 84.00 2.7K
09:45 84.02 84.04 83.98 84.00 4.0K
09:50 83.95 83.97 83.88 83.88 3.4K
09:55 83.86 83.93 83.86 83.93 1.3K
10:00 83.79 83.99 83.79 83.99 0.9K
10:05 84.00 84.05 83.93 83.93 1.5K
10:10 83.86 83.92 83.66 83.74 8.2K
10:15 83.75 84.00 83.75 83.86 2.3K
10:20 84.01 84.01 83.89 83.89 2.4K
10:25 83.96 83.96 83.88 83.94 1.9K
10:30 83.88 83.88 83.74 83.74 1.7K
10:35 83.58 83.67 83.57 83.63 4.1K
10:40 83.72 83.72 83.54 83.54 3.0K
10:45 83.50 83.71 83.42 83.71 2.5K
10:50 83.73 83.77 83.73 83.77 0.5K
10:55 83.67 83.67 83.59 83.59 1.5K
11:00 83.60 83.62 83.48 83.48 1.3K
11:05 83.52 83.52 83.47 83.47 0.5K
11:10 83.50 83.53 83.37 83.37 1.6K
11:15 83.42 83.55 83.42 83.55 0.7K
11:20 83.55 83.55 83.47 83.55 5.3K
11:25 83.45 83.45 83.45 83.45 0.5K
11:30 83.54 83.57 83.52 83.57 4.5K
11:35 83.62 83.62 83.40 83.44 3.2K
11:40 83.47 83.61 83.47 83.56 2.3K
11:45 83.59 83.59 83.35 83.35 2.2K
11:50 83.43 83.43 83.43 83.43 0.4K
11:55 83.36 83.43 83.36 83.43 0.9K
12:00 83.37 83.39 83.28 83.28 2.2K
12:05 83.40 83.40 83.34 83.34 0.5K
12:10 83.32 83.32 83.24 83.24 1.7K
12:15 83.21 83.21 83.21 83.21 0.3K
12:20 83.18 83.19 83.15 83.17 1.3K
12:25 83.21 83.21 83.11 83.11 1.4K
12:30 83.09 83.12 83.00 83.12 1.8K
12:35 83.25 83.25 83.25 83.25 0.4K
12:40 83.24 83.24 83.24 83.24 3.0K
12:45 83.24 83.39 83.00 83.39 4.9K
12:50 82.95 83.12 82.95 83.12 1.0K
13:00 83.20 83.27 83.20 83.27 3.3K
13:05 83.20 83.20 83.20 83.20 0.4K
13:10 83.27 83.27 83.13 83.13 3.3K
13:15 83.12 83.12 83.03 83.05 0.9K
13:20 83.15 83.24 83.07 83.24 2.7K
13:25 83.24 83.24 83.24 83.24 0.4K
13:30 83.21 83.24 83.21 83.24 0.9K
13:35 83.21 83.21 83.21 83.21 0.3K
13:40 83.28 83.28 83.21 83.21 0.9K
13:45 83.13 83.23 83.13 83.23 0.3K
13:50 83.12 83.19 83.12 83.19 0.6K
13:55 83.10 83.17 83.10 83.17 0.5K
14:00 83.18 83.18 83.10 83.18 0.6K
14:05 83.16 83.16 83.11 83.12 1.2K
14:10 83.17 83.17 83.17 83.17 1.0K
14:15 83.11 83.17 83.05 83.07 1.7K
14:20 83.16 83.16 83.05 83.10 3.2K
14:25 83.11 83.19 83.11 83.17 4.1K
14:30 83.16 83.16 83.08 83.08 0.8K
14:35 83.23 83.25 83.23 83.25 0.7K
14:40 83.13 83.32 83.13 83.29 1.7K
14:50 83.25 83.37 83.25 83.33 2.0K
14:55 83.34 83.34 83.34 83.34 0.6K
15:00 83.36 83.36 83.28 83.30 6.2K
15:05 83.33 83.36 83.30 83.30 1.5K
15:10 83.36 83.37 83.31 83.37 5.5K
15:15 83.37 83.42 83.33 83.33 2.0K
15:20 83.37 83.37 83.37 83.37 2.3K
15:25 83.42 83.42 83.32 83.40 4.8K
15:30 83.37 83.40 83.37 83.40 0.6K
15:35 83.35 83.35 83.35 83.35 0.4K
15:40 83.37 83.40 83.31 83.40 5.6K
15:45 83.33 83.39 83.33 83.39 1.2K
15:50 83.43 83.43 83.39 83.43 1.4K
15:55 83.43 83.45 83.39 83.40 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available