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 80.60 80.90 80.60 80.77 31.6K
09:35 80.80 80.80 80.55 80.61 3.6K
09:40 80.68 80.87 80.59 80.87 8.1K
09:45 80.79 80.79 80.60 80.70 6.5K
09:50 80.44 80.44 80.12 80.20 6.2K
09:55 80.32 80.41 80.22 80.37 3.1K
10:00 80.10 80.10 79.79 79.79 5.5K
10:05 79.51 79.51 79.44 79.44 6.4K
10:10 79.42 79.42 79.28 79.40 3.3K
10:15 79.42 79.42 79.25 79.32 1.1K
10:20 79.32 79.66 79.27 79.27 17.4K
10:25 79.27 79.27 79.03 79.03 3.1K
10:30 79.20 79.35 78.99 78.99 3.5K
10:35 78.78 78.78 78.40 78.56 5.3K
10:40 78.61 78.61 78.28 78.28 2.2K
10:45 78.21 78.21 77.00 77.00 4.9K
10:50 76.95 78.23 76.06 78.23 14.6K
10:55 78.39 78.72 78.39 78.72 0.9K
11:00 78.72 79.11 78.65 79.11 6.0K
11:05 78.90 78.99 78.86 78.89 3.5K
11:10 78.99 79.40 78.99 79.33 2.8K
11:15 79.44 79.62 79.38 79.61 2.0K
11:20 79.81 79.85 79.60 79.65 2.7K
11:25 79.55 79.76 79.54 79.67 4.0K
11:30 79.70 79.73 79.33 79.73 2.3K
11:35 79.20 79.70 79.19 79.24 1.5K
11:40 79.13 79.44 78.89 78.89 1.9K
11:45 78.89 79.64 78.82 79.64 6.9K
11:50 79.21 79.22 78.95 78.95 2.5K
11:55 79.29 79.29 79.05 79.05 1.4K
12:00 78.94 79.00 78.82 78.90 4.2K
12:05 78.79 79.04 78.75 78.75 1.4K
12:10 78.75 79.05 78.75 79.04 2.4K
12:15 78.88 79.02 78.60 78.60 1.7K
12:20 78.89 78.94 78.55 78.92 6.3K
12:25 78.90 78.91 78.90 78.91 0.8K
12:30 78.91 79.05 78.68 78.96 1.4K
12:35 78.80 78.84 78.68 78.68 1.4K
12:40 78.84 78.97 78.68 78.97 2.5K
12:45 78.69 78.74 78.67 78.68 1.8K
12:50 78.57 78.70 78.54 78.70 5.0K
12:55 78.70 78.78 78.70 78.73 4.7K
13:00 78.76 78.76 78.73 78.73 1.0K
13:05 78.76 78.76 78.52 78.52 1.5K
13:10 78.49 78.79 78.40 78.60 11.1K
13:15 78.50 78.50 78.34 78.47 5.5K
13:20 78.47 78.55 78.47 78.55 1.6K
13:30 78.43 78.50 78.40 78.50 0.8K
13:35 78.44 78.71 78.44 78.64 11.7K
13:40 78.67 78.79 78.65 78.65 2.9K
13:45 78.65 78.65 78.38 78.64 6.0K
13:50 78.64 78.64 78.64 78.64 3.2K
13:55 78.56 79.05 78.56 78.98 4.5K
14:00 78.86 78.90 78.86 78.90 1.1K
14:05 78.90 78.93 78.47 78.74 2.8K
14:10 78.68 78.96 78.68 78.85 1.5K
14:15 78.60 78.67 78.60 78.62 0.6K
14:20 78.63 78.67 78.62 78.64 2.9K
14:25 78.63 78.73 78.52 78.61 2.6K
14:30 78.52 78.52 78.38 78.38 2.2K
14:35 78.45 78.74 78.30 78.31 5.0K
14:40 78.55 78.75 78.55 78.75 4.0K
14:45 78.76 78.76 78.75 78.76 6.4K
14:50 78.76 78.88 78.75 78.75 1.8K
14:55 78.76 78.85 78.76 78.85 4.0K
15:00 78.90 78.90 78.64 78.64 1.7K
15:05 78.31 78.75 78.20 78.39 4.5K
15:10 78.36 78.90 78.22 78.90 1.9K
15:15 78.61 78.92 78.61 78.69 2.5K
15:20 78.72 78.92 78.52 78.60 1.9K
15:25 78.60 78.62 78.31 78.35 5.8K
15:30 78.29 78.62 78.29 78.57 1.5K
15:35 78.42 78.44 78.21 78.44 2.3K
15:40 78.28 78.62 78.23 78.62 1.8K
15:45 78.58 78.89 78.43 78.43 1.5K
15:50 78.50 78.50 78.22 78.22 3.9K
15:55 78.18 78.25 78.00 78.00 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available