BAE Systems PLC

BAESY
🏛️ usa →
110.02
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 82.25 82.28 82.00 82.04 12.7K
09:35 82.08 82.08 81.97 82.03 6.0K
09:40 82.01 82.18 82.01 82.17 5.6K
09:45 81.92 81.97 81.87 81.93 7.0K
09:50 81.91 82.22 81.88 82.22 6.6K
09:55 82.17 82.26 82.13 82.26 2.5K
10:00 82.38 82.40 82.24 82.39 2.6K
10:05 82.38 82.56 82.35 82.55 6.7K
10:10 82.55 82.64 82.29 82.29 5.9K
10:15 82.31 82.58 82.31 82.58 9.2K
10:20 82.63 82.69 82.53 82.56 10.5K
10:25 82.62 82.62 82.58 82.59 6.6K
10:30 82.53 82.56 82.43 82.43 1.9K
10:35 82.50 82.67 82.47 82.65 4.6K
10:40 82.69 82.71 82.65 82.65 3.7K
10:45 82.59 82.76 82.59 82.76 4.3K
10:50 82.86 82.87 82.80 82.83 1.9K
10:55 82.84 82.87 82.78 82.86 7.7K
11:00 82.83 82.89 82.82 82.89 9.0K
11:05 82.81 82.81 82.69 82.71 11.9K
11:10 82.72 82.81 82.72 82.78 6.3K
11:15 82.79 82.83 82.67 82.67 5.5K
11:20 82.64 82.74 82.57 82.69 11.0K
11:25 82.70 82.74 82.66 82.72 11.1K
11:30 82.80 82.80 82.47 82.75 25.1K
11:35 82.84 82.92 82.84 82.92 2.9K
11:45 82.87 82.89 82.85 82.85 1.2K
11:50 82.84 82.84 82.84 82.84 35.8K
11:55 82.81 82.85 82.81 82.84 0.8K
12:00 82.76 82.80 82.76 82.79 1.2K
12:05 82.80 82.80 82.80 82.80 0.5K
12:10 82.84 82.89 82.84 82.84 2.3K
12:15 82.80 82.90 82.80 82.90 3.6K
12:20 82.90 82.93 82.90 82.93 1.4K
12:25 82.93 82.93 82.85 82.85 1.5K
12:30 82.85 82.93 82.81 82.93 3.7K
12:35 82.90 82.91 82.90 82.91 0.5K
12:40 82.86 82.90 82.86 82.88 1.9K
12:45 82.82 82.87 82.82 82.84 1.8K
12:50 82.80 82.80 82.79 82.80 1.4K
12:55 82.80 82.87 82.80 82.87 2.5K
13:00 82.82 82.90 82.82 82.90 0.8K
13:05 82.86 82.86 82.84 82.84 1.1K
13:10 82.88 82.88 82.82 82.82 3.6K
13:20 82.84 82.86 82.84 82.86 0.4K
13:25 82.85 82.85 82.83 82.83 0.4K
13:30 82.77 82.77 82.72 82.75 2.1K
13:40 82.80 82.88 82.72 82.88 5.6K
13:45 82.80 82.80 82.80 82.80 0.1K
13:50 82.85 82.85 82.84 82.84 4.0K
13:55 82.89 82.89 82.83 82.83 1.9K
14:00 82.82 82.82 82.77 82.80 1.8K
14:05 82.80 82.80 82.76 82.76 1.0K
14:10 82.79 82.79 82.71 82.79 1.8K
14:15 82.74 82.75 82.52 82.64 10.5K
14:20 82.52 82.71 82.52 82.71 2.3K
14:25 82.65 82.74 82.65 82.74 0.8K
14:30 82.72 82.72 82.72 82.72 9.1K
14:40 82.64 82.72 82.55 82.60 2.5K
14:45 82.60 82.69 82.60 82.69 2.3K
14:50 82.65 82.65 82.49 82.49 0.9K
14:55 82.54 82.77 82.54 82.73 2.2K
15:00 82.65 82.78 82.65 82.78 0.9K
15:05 82.80 82.80 82.80 82.80 1.1K
15:10 82.80 82.83 82.80 82.83 0.6K
15:15 82.83 82.85 82.83 82.84 1.8K
15:20 82.76 82.87 82.71 82.87 2.1K
15:25 82.85 82.85 82.67 82.77 2.7K
15:30 82.67 82.86 82.67 82.86 1.4K
15:35 82.80 82.80 82.80 82.80 0.6K
15:40 82.81 82.90 82.81 82.86 1.4K
15:45 82.92 82.92 82.82 82.82 1.6K
15:50 82.92 82.95 82.87 82.95 5.6K
15:55 82.97 82.97 82.95 82.97 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available