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 77.29 77.37 76.90 76.90 30.0K
09:35 76.90 76.97 76.49 76.66 15.1K
09:40 76.66 76.70 76.37 76.43 6.3K
09:45 76.50 77.19 76.50 77.19 8.1K
09:50 77.17 77.64 77.17 77.64 2.7K
09:55 77.96 77.96 77.60 77.70 3.9K
10:00 77.66 77.66 77.43 77.43 0.7K
10:05 77.73 78.35 77.73 78.35 5.8K
10:10 78.72 79.96 78.72 79.85 11.4K
10:15 79.39 80.03 79.11 79.11 9.9K
10:20 79.50 79.57 78.43 78.45 6.9K
10:25 78.42 78.45 77.52 77.67 28.4K
10:30 78.00 78.79 77.90 78.43 10.8K
10:35 78.51 78.51 77.72 77.72 7.7K
10:40 77.81 77.98 77.19 77.39 13.3K
10:45 77.25 77.56 77.08 77.30 7.6K
10:50 77.94 78.40 77.74 78.40 11.3K
10:55 78.31 78.31 77.84 78.00 4.3K
11:00 77.97 78.40 77.97 78.30 5.4K
11:05 78.30 78.35 77.67 77.91 4.6K
11:10 77.94 78.13 77.16 77.16 31.7K
11:15 77.19 77.47 76.84 77.47 9.3K
11:20 77.54 77.76 77.42 77.42 9.4K
11:25 77.48 77.48 76.67 76.76 14.1K
11:30 76.29 76.48 76.29 76.42 2.4K
11:35 76.43 76.66 76.28 76.66 3.7K
11:40 76.98 76.98 76.43 76.51 0.9K
11:45 76.52 77.02 76.40 77.02 1.5K
11:50 76.73 77.00 76.54 77.00 67.5K
11:55 76.72 76.72 76.42 76.42 1.2K
12:00 76.33 76.53 76.27 76.30 2.4K
12:05 76.27 76.35 76.27 76.27 2.2K
12:10 76.28 76.35 76.28 76.28 1.6K
12:15 76.30 76.30 76.03 76.14 2.6K
12:20 76.35 76.35 76.12 76.20 1.9K
12:25 76.03 76.19 76.03 76.19 0.7K
12:30 76.16 76.34 76.03 76.34 9.1K
12:35 76.03 76.30 76.03 76.30 1.6K
12:40 76.31 76.35 76.30 76.30 103.6K
12:45 76.13 76.69 76.09 76.36 1.0K
12:50 76.36 76.36 76.03 76.36 1.6K
12:55 76.04 76.32 76.03 76.32 0.7K
13:00 76.32 76.76 76.32 76.76 1.2K
13:05 76.25 76.76 76.20 76.20 1.9K
13:10 76.20 76.60 76.20 76.38 3.5K
13:15 76.47 76.70 76.47 76.69 6.5K
13:20 76.76 76.76 76.60 76.60 1.4K
13:25 76.67 76.75 76.67 76.75 0.7K
13:30 76.63 76.63 76.52 76.52 2.4K
13:35 76.63 76.86 76.63 76.86 1.4K
13:45 77.03 77.39 77.03 77.22 4.0K
13:50 77.27 77.38 77.19 77.38 3.9K
13:55 77.14 77.39 77.14 77.39 2.0K
14:00 77.37 77.39 77.37 77.39 0.8K
14:05 77.32 77.38 77.32 77.36 11.4K
14:10 77.24 77.24 77.23 77.23 1.6K
14:15 77.09 77.39 77.09 77.39 1.4K
14:20 77.38 77.63 77.32 77.63 2.3K
14:25 77.20 77.30 76.78 77.19 4.3K
14:30 77.05 77.05 76.96 76.96 0.8K
14:35 77.09 77.29 77.09 77.29 1.5K
14:40 77.08 77.52 77.07 77.09 61.9K
14:45 77.23 77.45 77.13 77.22 3.8K
14:50 77.23 77.34 77.19 77.25 2.6K
14:55 77.15 77.46 77.15 77.46 7.4K
15:00 77.46 77.46 77.34 77.39 14.3K
15:05 77.41 77.50 77.38 77.44 16.5K
15:10 77.42 77.53 77.41 77.53 3.0K
15:15 77.48 77.64 77.48 77.64 7.5K
15:20 77.63 77.81 77.56 77.81 51.7K
15:25 77.68 77.80 77.68 77.68 3.6K
15:30 77.79 77.99 77.74 77.89 53.0K
15:35 77.82 78.00 77.78 77.83 4.3K
15:40 77.79 78.25 77.79 78.25 4.3K
15:45 78.20 78.25 77.71 78.25 3.1K
15:50 78.25 78.25 77.52 78.25 6.3K
15:55 78.25 78.31 77.22 77.22 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available