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 81.53 81.53 81.34 81.34 17.6K
09:35 81.42 81.49 81.36 81.36 13.7K
09:40 81.31 81.34 81.23 81.34 6.1K
09:45 81.29 81.34 81.12 81.19 14.7K
09:50 81.14 81.20 81.00 81.20 10.1K
09:55 81.29 81.50 81.29 81.46 6.8K
10:00 81.43 81.54 81.41 81.51 13.7K
10:05 81.45 81.69 81.36 81.66 9.7K
10:10 81.65 81.72 81.35 81.35 8.3K
10:15 81.36 81.61 81.34 81.40 29.0K
10:20 81.39 81.41 81.19 81.23 26.1K
10:25 81.10 81.21 81.10 81.12 20.3K
10:30 81.09 81.56 81.09 81.50 9.5K
10:35 81.49 81.49 81.39 81.44 6.2K
10:40 81.39 81.39 81.35 81.37 1.8K
10:45 81.35 81.50 81.35 81.50 1.8K
10:50 81.46 81.77 81.46 81.77 19.3K
10:55 81.77 81.87 81.77 81.83 11.7K
11:00 81.84 81.91 81.84 81.90 3.9K
11:05 81.82 81.96 81.82 81.94 8.0K
11:10 81.99 81.99 81.90 81.90 6.2K
11:15 81.89 81.93 81.88 81.93 1.5K
11:20 81.87 81.87 81.85 81.87 1.5K
11:25 81.89 81.92 81.86 81.90 3.8K
11:30 81.86 81.86 81.77 81.77 7.6K
11:35 81.77 81.84 81.77 81.77 3.4K
11:40 81.83 81.83 81.83 81.83 0.6K
11:50 81.85 81.85 81.85 81.85 0.3K
11:55 81.85 81.89 81.78 81.78 2.7K
12:00 81.78 81.78 81.77 81.78 3.2K
12:05 81.77 81.77 81.77 81.77 0.1K
12:10 81.77 81.77 81.61 81.61 1.7K
12:15 81.75 81.76 81.75 81.76 0.5K
12:20 81.66 81.69 81.66 81.69 2.4K
12:25 81.69 81.75 81.69 81.75 0.7K
12:35 81.77 81.77 81.77 81.77 0.4K
12:40 81.78 81.80 81.78 81.79 1.3K
12:50 81.82 81.82 81.82 81.82 0.5K
13:00 81.79 81.79 81.79 81.79 0.6K
13:05 81.65 81.65 81.65 81.65 0.7K
13:10 81.74 81.74 81.74 81.74 0.3K
13:15 81.75 81.83 81.72 81.72 2.4K
13:20 81.58 81.67 81.57 81.57 0.6K
13:25 81.60 81.60 81.60 81.60 0.6K
13:35 81.60 81.73 81.60 81.63 0.8K
13:40 81.59 81.64 81.59 81.64 1.4K
13:45 81.69 81.69 81.62 81.61 1.6K
13:50 81.72 81.73 81.72 81.73 1.7K
13:55 81.68 81.68 81.53 81.62 1.2K
14:00 81.64 81.64 81.64 81.64 0.2K
14:05 81.70 81.74 81.70 81.74 0.6K
14:10 81.73 81.91 81.73 81.90 1.7K
14:15 81.92 82.08 81.82 81.85 6.2K
14:20 82.07 82.09 82.07 82.09 1.4K
14:25 82.01 82.02 81.89 81.89 0.9K
14:30 81.97 81.97 81.93 81.93 0.4K
14:35 81.97 81.97 81.97 81.97 3.7K
14:40 82.05 82.05 82.04 82.04 1.3K
14:45 82.00 82.00 81.97 81.97 1.1K
14:55 81.95 81.95 81.89 81.89 0.7K
15:00 81.94 81.94 81.85 81.85 0.4K
15:05 81.78 81.99 81.78 81.99 1.6K
15:10 81.81 81.85 81.81 81.85 1.4K
15:15 81.85 81.99 81.84 81.84 1.5K
15:20 81.96 82.00 81.90 81.90 2.6K
15:25 81.99 82.00 81.83 81.83 2.5K
15:30 81.97 82.05 81.97 82.05 0.7K
15:35 82.03 82.05 81.93 81.93 0.9K
15:40 82.05 82.05 82.04 82.04 1.6K
15:45 82.05 82.05 82.04 82.05 1.9K
15:50 82.05 82.08 82.05 82.07 3.7K
15:55 82.08 82.24 82.08 82.23 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available