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 81.54 81.83 81.54 81.83 12.4K
09:35 81.77 81.84 81.67 81.67 4.2K
09:40 81.77 81.78 81.72 81.78 2.3K
09:45 81.86 81.95 81.78 81.95 5.4K
09:50 81.94 82.10 81.84 82.06 11.1K
09:55 81.92 82.23 81.92 82.17 17.6K
10:00 82.27 82.32 82.23 82.23 7.4K
10:05 82.34 82.34 82.23 82.23 3.7K
10:10 82.24 82.24 82.01 82.14 4.8K
10:15 82.22 82.27 82.15 82.21 2.8K
10:20 82.22 82.22 82.10 82.10 2.0K
10:25 82.01 82.05 82.01 82.02 1.3K
10:30 82.13 82.22 82.09 82.22 4.9K
10:35 82.18 82.35 82.17 82.35 7.4K
10:40 82.37 82.55 82.36 82.48 14.2K
10:45 82.49 82.59 82.49 82.58 4.1K
10:50 82.60 82.60 82.45 82.45 4.9K
10:55 82.51 82.53 82.45 82.45 4.3K
11:00 82.50 82.54 82.45 82.45 25.5K
11:05 82.48 82.52 82.45 82.52 3.4K
11:10 82.50 82.61 82.45 82.50 34.2K
11:15 82.45 82.52 82.45 82.47 29.8K
11:20 82.60 82.75 82.51 82.71 7.0K
11:25 82.75 82.84 82.75 82.84 8.1K
11:30 82.90 82.90 82.71 82.71 6.8K
11:35 82.65 82.65 82.55 82.55 0.8K
11:40 82.55 82.55 82.55 82.55 0.6K
11:45 82.55 82.55 82.55 82.55 0.8K
11:50 82.55 82.55 82.54 82.54 1.0K
11:55 82.46 82.46 82.46 82.46 0.7K
12:00 82.46 82.46 82.46 82.46 0.7K
12:05 82.46 82.46 82.46 82.46 0.3K
12:15 82.46 82.46 82.46 82.46 0.7K
12:30 82.46 82.46 82.46 82.46 0.5K
12:35 82.46 82.46 82.45 82.46 2.8K
12:40 82.47 82.47 82.47 82.47 0.1K
12:45 82.48 82.48 82.45 82.45 0.5K
12:50 82.45 82.51 82.45 82.51 3.1K
12:55 82.45 82.45 82.45 82.45 0.3K
13:00 82.45 82.46 82.45 82.46 0.3K
13:05 82.54 82.57 82.46 82.57 0.8K
13:10 82.65 82.65 82.46 82.46 0.5K
13:15 82.67 82.67 82.46 82.57 5.1K
13:20 82.48 82.66 82.46 82.66 1.1K
13:25 82.47 82.47 82.47 82.47 0.7K
13:30 82.60 82.60 82.55 82.55 2.2K
13:35 82.46 82.53 82.46 82.47 1.0K
13:40 82.47 82.57 82.46 82.46 2.5K
13:45 82.40 82.44 82.40 82.44 0.7K
13:50 82.40 82.40 82.34 82.34 0.5K
13:55 82.46 82.46 82.28 82.40 1.0K
14:00 82.32 82.44 82.32 82.44 1.4K
14:05 82.32 82.32 82.32 82.32 0.5K
14:10 82.36 82.36 82.32 82.32 1.1K
14:15 82.46 82.46 82.44 82.44 0.8K
14:20 82.44 82.46 82.44 82.44 2.7K
14:25 82.44 82.44 82.44 82.44 0.4K
14:30 82.46 82.46 82.33 82.33 2.5K
14:35 82.32 82.33 82.32 82.33 0.7K
14:40 82.33 82.42 82.32 82.42 1.6K
14:45 82.35 82.46 82.34 82.46 7.3K
14:50 82.47 82.47 82.35 82.35 1.3K
14:55 82.35 82.48 82.35 82.48 1.7K
15:00 82.42 82.45 82.41 82.42 2.5K
15:05 82.42 82.48 82.42 82.42 4.3K
15:10 82.42 82.50 82.42 82.50 3.2K
15:15 82.50 82.55 82.43 82.43 53.7K
15:20 82.55 82.55 82.43 82.43 3.9K
15:25 82.44 82.44 82.43 82.43 2.2K
15:30 82.43 82.61 82.43 82.55 7.6K
15:35 82.55 82.69 82.55 82.66 2.2K
15:40 82.66 82.66 82.66 82.66 2.1K
15:45 82.71 82.76 82.55 82.55 2.8K
15:50 82.69 82.76 82.57 82.60 4.4K
15:55 82.61 82.77 82.61 82.77 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available