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 82.68 82.73 82.61 82.62 7.8K
09:35 82.67 82.67 82.54 82.59 5.2K
09:40 82.58 82.58 82.19 82.19 11.9K
09:45 82.18 82.18 82.09 82.13 2.1K
09:50 82.14 82.16 82.05 82.07 3.4K
09:55 82.01 82.01 81.78 81.83 4.6K
10:00 81.77 81.81 81.61 81.65 34.1K
10:05 81.59 81.59 81.14 81.22 21.9K
10:10 81.19 81.25 80.74 80.97 77.2K
10:15 81.00 81.23 81.00 81.20 3.8K
10:20 81.31 81.46 81.31 81.46 0.8K
10:25 81.50 81.53 81.37 81.53 3.1K
10:30 81.53 81.53 81.49 81.49 3.1K
10:35 81.39 81.39 81.39 81.39 1.1K
10:40 81.43 81.44 81.35 81.37 1.5K
10:45 81.40 81.40 81.30 81.33 2.7K
10:50 81.38 81.52 81.30 81.33 42.7K
10:55 81.24 81.33 81.21 81.33 3.2K
11:00 81.31 81.42 81.28 81.28 0.9K
11:05 81.39 81.39 81.28 81.28 7.7K
11:10 81.28 81.54 81.28 81.50 4.9K
11:15 81.44 81.61 81.44 81.61 1.1K
11:20 81.60 81.76 81.60 81.72 2.1K
11:25 81.76 81.88 81.74 81.85 9.9K
11:30 81.83 81.93 81.83 81.93 0.8K
11:35 81.90 82.16 81.90 82.16 8.3K
11:40 82.03 82.03 81.90 81.90 1.6K
11:45 81.89 81.89 81.72 81.73 8.1K
11:55 81.73 81.73 81.73 81.72 0.6K
12:00 81.72 81.77 81.70 81.70 1.6K
12:05 81.77 81.77 81.77 81.77 0.3K
12:10 81.80 81.86 81.80 81.86 0.6K
12:15 81.78 81.82 81.67 81.67 2.2K
12:20 81.69 81.75 81.69 81.75 3.8K
12:25 81.72 81.72 81.66 81.66 2.6K
12:30 81.73 81.81 81.73 81.81 1.6K
12:35 82.01 82.01 82.01 82.01 0.6K
12:45 81.99 81.99 81.87 81.87 1.4K
12:55 81.81 82.09 81.81 82.09 3.8K
13:00 82.10 82.14 82.10 82.10 6.0K
13:05 82.12 82.12 82.01 82.10 13.4K
13:10 82.01 82.01 82.01 82.01 0.4K
13:15 82.00 82.02 81.96 82.02 1.8K
13:35 81.96 82.05 81.96 82.05 1.4K
13:40 82.05 82.08 82.05 82.08 8.1K
13:45 82.11 82.13 82.11 82.13 0.3K
13:50 82.12 82.12 82.12 82.12 1.0K
13:55 82.12 82.13 82.12 82.12 8.2K
14:00 82.09 82.09 82.09 82.09 0.4K
14:05 82.20 82.20 82.20 82.20 6.9K
14:10 82.28 82.28 82.28 82.28 0.3K
14:15 82.28 82.28 82.28 82.28 0.3K
14:20 82.28 82.28 82.28 82.28 0.6K
14:25 82.21 82.27 82.20 82.27 2.4K
14:30 82.23 82.23 82.23 82.23 0.5K
14:35 82.21 82.23 82.21 82.23 0.6K
14:40 82.26 82.28 82.20 82.28 2.3K
14:45 82.30 82.30 82.21 82.21 1.2K
14:50 82.32 82.32 82.20 82.26 1.0K
14:55 82.20 82.34 82.20 82.27 1.4K
15:00 82.20 82.20 81.93 81.94 7.6K
15:05 82.21 82.22 82.15 82.22 0.8K
15:10 82.32 82.36 82.25 82.25 0.8K
15:15 82.35 82.35 82.25 82.25 9.8K
15:20 82.35 82.41 82.31 82.41 2.0K
15:25 82.39 82.60 82.28 82.60 12.8K
15:30 82.52 82.62 82.52 82.62 1.9K
15:35 82.52 82.52 82.52 82.52 0.3K
15:40 82.53 82.53 82.45 82.45 0.6K
15:45 82.41 82.45 82.40 82.45 1.3K
15:50 82.43 82.45 82.38 82.38 2.5K
15:55 82.35 82.71 82.35 82.40 5.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available