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 82.19 82.25 82.12 82.20 10.1K
09:35 82.24 82.43 82.24 82.33 5.6K
09:40 82.35 82.42 82.33 82.39 5.5K
09:45 82.36 82.40 82.26 82.26 2.4K
09:50 82.14 82.19 82.06 82.15 3.1K
09:55 82.12 82.14 81.89 81.92 3.9K
10:00 81.95 82.01 81.95 82.01 0.8K
10:05 82.14 82.30 82.14 82.27 5.4K
10:10 82.29 82.77 82.29 82.77 1.1K
10:15 82.93 82.94 82.84 82.86 1.6K
10:20 82.76 82.82 82.75 82.82 21.7K
10:25 82.78 82.90 82.78 82.83 2.6K
10:30 82.86 82.86 82.86 82.86 0.9K
10:35 82.67 82.74 82.67 82.74 0.5K
10:40 82.76 82.93 82.76 82.88 9.9K
10:45 82.87 82.94 82.78 82.83 13.3K
10:50 83.03 83.04 82.97 82.97 1.1K
10:55 83.09 83.18 83.09 83.18 2.3K
11:00 83.16 83.16 83.07 83.07 2.9K
11:05 83.11 83.19 83.04 83.11 2.0K
11:10 83.04 83.09 83.03 83.08 12.4K
11:15 83.11 83.15 83.03 83.04 5.0K
11:20 82.96 82.96 82.90 82.92 8.0K
11:25 82.88 82.99 82.88 82.88 3.5K
11:30 83.00 83.04 82.88 82.88 2.6K
11:35 82.82 82.95 82.80 82.95 13.1K
11:40 82.88 83.00 82.80 82.84 7.3K
11:45 82.80 82.81 82.73 82.73 5.1K
11:50 82.73 82.74 82.68 82.69 1.8K
11:55 82.69 82.69 82.48 82.52 3.8K
12:00 82.47 82.47 82.30 82.32 0.9K
12:05 82.44 82.44 82.41 82.41 1.2K
12:10 82.55 82.65 82.46 82.46 12.0K
12:15 82.46 82.54 82.46 82.52 5.8K
12:20 82.50 82.55 82.50 82.51 4.4K
12:25 82.55 82.61 82.55 82.61 5.5K
12:30 82.74 82.74 82.47 82.47 1.4K
12:35 82.69 82.69 82.35 82.35 0.9K
12:40 82.35 82.72 82.35 82.57 1.0K
12:45 82.56 82.70 82.56 82.70 228.1K
12:55 82.50 82.54 82.40 82.54 112.8K
13:00 82.41 82.52 82.41 82.52 0.9K
13:05 82.49 82.52 82.42 82.52 2.0K
13:15 82.42 82.42 82.42 82.42 1.2K
13:25 82.40 82.40 82.36 82.40 2.2K
13:30 82.40 82.40 82.39 82.39 0.2K
13:35 82.39 82.39 82.24 82.24 3.9K
13:40 82.35 82.43 82.35 82.43 2.4K
13:45 82.36 82.37 82.36 82.37 0.5K
13:50 82.37 82.43 82.37 82.39 1.0K
13:55 82.39 82.45 82.39 82.45 1.8K
14:00 82.45 82.46 82.40 82.46 1.5K
14:05 82.42 82.46 82.38 82.38 1.0K
14:10 82.45 82.47 82.43 82.47 4.0K
14:15 82.45 82.45 82.44 82.44 1.0K
14:20 82.44 82.44 82.40 82.40 1.3K
14:25 82.40 82.45 82.33 82.37 22.9K
14:30 82.37 82.37 82.37 82.37 1.3K
14:35 82.41 82.44 82.37 82.40 1.6K
14:40 82.38 82.38 82.32 82.32 0.9K
14:45 82.32 82.37 82.32 82.37 3.0K
14:50 82.24 82.25 82.23 82.24 2.5K
14:55 82.23 82.23 82.23 82.23 1.7K
15:00 82.21 82.30 82.21 82.24 3.1K
15:05 82.21 82.25 82.12 82.25 6.6K
15:10 82.23 82.23 82.21 82.21 2.7K
15:15 82.21 82.26 82.21 82.26 4.3K
15:20 82.26 82.26 82.23 82.24 1.5K
15:25 82.29 82.49 82.23 82.37 12.2K
15:30 82.29 82.43 82.25 82.31 1.0K
15:35 82.25 82.34 82.25 82.25 3.3K
15:40 82.35 82.35 82.25 82.28 2.1K
15:45 82.28 82.47 82.25 82.28 4.1K
15:50 82.28 82.48 82.28 82.30 4.4K
15:55 82.30 82.35 82.26 82.35 35.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available