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 82.35 82.43 82.35 82.43 4.2K
09:35 82.33 82.53 82.32 82.36 5.9K
09:40 82.34 82.42 82.26 82.27 4.1K
09:45 82.35 82.51 82.27 82.51 1.5K
09:50 82.49 82.55 82.46 82.54 4.8K
09:55 82.54 82.54 82.47 82.47 2.8K
10:00 82.50 82.53 82.42 82.50 3.1K
10:05 82.50 82.54 82.44 82.50 4.6K
10:10 82.58 82.84 82.58 82.71 32.2K
10:15 82.75 82.75 82.57 82.57 3.1K
10:20 82.62 82.71 82.62 82.71 1.5K
10:25 82.70 82.77 82.65 82.77 2.5K
10:30 82.88 82.88 82.84 82.85 4.3K
10:35 82.87 82.99 82.87 82.92 16.3K
10:40 82.86 83.11 82.86 83.11 13.4K
10:45 83.04 83.11 83.01 83.10 9.7K
10:50 83.12 83.17 83.05 83.09 7.1K
10:55 82.90 82.90 82.71 82.71 5.1K
11:00 82.69 82.73 82.55 82.66 28.6K
11:05 82.69 82.69 82.60 82.69 15.6K
11:10 82.59 82.69 82.57 82.63 1.8K
11:15 82.75 82.76 82.67 82.71 12.8K
11:20 82.72 82.78 82.72 82.78 3.0K
11:25 82.78 82.78 82.78 82.78 1.1K
11:30 82.75 82.81 82.75 82.78 2.9K
11:35 82.84 82.84 82.75 82.78 1.1K
11:40 82.79 83.12 82.79 83.10 8.8K
11:45 83.07 83.07 83.00 83.03 3.1K
11:50 83.02 83.02 83.02 83.02 0.1K
11:55 82.93 82.96 82.73 82.73 2.2K
12:00 82.73 82.91 82.73 82.91 2.3K
12:05 82.96 82.96 82.87 82.93 2.5K
12:10 82.94 83.27 82.94 83.27 20.8K
12:15 83.30 83.48 83.25 83.33 52.8K
12:20 83.34 83.35 83.27 83.28 2.8K
12:25 83.28 83.28 83.14 83.28 1.0K
12:30 83.18 83.39 83.18 83.30 0.7K
12:35 83.32 83.32 83.25 83.32 1.3K
12:40 83.28 83.28 83.28 83.28 0.2K
12:45 83.41 83.48 83.20 83.20 1.5K
12:50 83.22 83.22 83.22 83.22 0.5K
12:55 83.17 83.17 83.13 83.13 24.5K
13:00 83.12 83.26 83.12 83.26 6.0K
13:15 83.16 83.18 83.16 83.18 3.5K
13:25 83.26 83.26 83.03 83.03 3.8K
13:30 83.13 83.13 83.03 83.10 1.7K
13:35 83.10 83.10 83.02 83.02 1.8K
13:40 82.98 83.04 82.95 82.95 1.8K
13:45 82.98 83.01 82.96 82.99 2.5K
13:50 83.04 83.04 82.99 82.99 0.8K
13:55 83.03 83.03 83.03 83.03 0.5K
14:00 82.96 82.96 82.90 82.90 0.8K
14:05 82.94 82.97 82.90 82.90 1.5K
14:10 83.01 83.01 82.92 82.92 10.7K
14:15 82.97 83.00 82.97 82.97 2.1K
14:20 82.97 83.00 82.97 83.00 0.9K
14:25 82.91 82.96 82.91 82.92 2.5K
14:30 82.96 82.96 82.96 82.96 0.3K
14:35 83.00 83.00 82.96 82.96 1.0K
14:40 82.98 83.00 82.96 82.96 1.0K
14:45 83.00 83.00 82.92 82.92 1.1K
14:55 82.95 82.95 82.89 82.89 1.5K
15:00 82.88 82.88 82.88 82.88 0.8K
15:05 82.90 82.90 82.89 82.89 1.3K
15:10 82.89 82.94 82.89 82.94 1.9K
15:15 82.94 82.94 82.94 82.94 0.4K
15:20 83.02 83.02 83.02 83.02 1.2K
15:25 83.00 83.02 82.98 83.02 2.0K
15:30 82.97 82.99 82.93 82.99 1.2K
15:35 82.97 82.97 82.97 82.97 1.2K
15:40 82.92 82.92 82.92 82.92 0.6K
15:45 82.98 83.04 82.98 83.04 1.4K
15:50 83.05 83.05 83.02 83.03 1.8K
15:55 83.01 83.01 83.01 83.01 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available