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 89.12 89.19 88.96 88.96 44.1K
09:35 88.96 89.60 88.86 89.50 29.3K
09:40 89.48 89.48 89.13 89.44 38.5K
09:45 89.41 89.42 89.16 89.19 45.6K
09:50 89.13 89.13 88.79 89.04 26.9K
09:55 88.91 89.37 88.91 89.31 5.3K
10:00 89.13 89.23 88.93 89.00 10.7K
10:05 88.95 89.53 88.95 89.46 11.3K
10:10 89.57 89.84 89.43 89.80 18.0K
10:15 89.72 89.72 89.24 89.49 6.3K
10:20 89.44 89.51 89.33 89.44 2.5K
10:25 89.44 89.51 89.34 89.45 10.8K
10:30 89.40 89.60 89.34 89.49 17.2K
10:35 89.47 89.64 89.41 89.52 4.9K
10:40 89.55 90.07 89.51 89.89 13.1K
10:45 89.96 89.96 89.75 89.76 4.4K
10:50 89.71 89.85 89.71 89.72 1.8K
10:55 89.79 89.95 89.77 89.85 3.9K
11:00 89.82 89.85 89.57 89.72 7.8K
11:05 89.87 89.91 89.78 89.84 6.6K
11:10 89.82 89.84 89.62 89.62 8.8K
11:15 89.75 89.75 89.56 89.61 6.7K
11:20 89.62 89.62 89.31 89.42 18.8K
11:25 89.42 89.55 89.40 89.55 15.3K
11:30 89.64 89.99 89.56 89.79 3.2K
11:35 89.79 89.79 89.32 89.79 1.3K
11:40 89.75 89.75 89.56 89.69 163.0K
11:45 89.63 89.69 89.56 89.60 2.5K
11:50 89.60 89.73 89.56 89.73 91.3K
11:55 89.74 89.80 89.60 89.60 0.6K
12:00 89.77 89.77 89.60 89.60 104.3K
12:05 89.68 89.69 89.64 89.64 2.4K
12:10 89.61 89.63 89.60 89.60 1.7K
12:15 89.62 89.63 89.60 89.60 1.3K
12:20 89.63 89.63 89.60 89.60 3.0K
12:25 89.60 89.61 89.60 89.60 3.5K
12:30 89.61 89.88 89.61 89.88 6.6K
12:35 89.72 90.08 89.72 90.08 8.6K
12:40 90.07 90.24 90.05 90.24 1.3K
12:45 90.13 90.16 90.05 90.05 0.8K
12:50 90.15 90.15 89.76 89.76 1.9K
12:55 89.90 89.90 89.81 89.86 4.0K
13:00 89.95 90.04 89.95 90.04 1.6K
13:05 90.10 90.10 90.04 90.08 3.5K
13:10 90.04 90.05 89.89 89.89 3.0K
13:15 89.99 89.99 89.89 89.96 1.7K
13:20 90.02 90.02 89.91 89.91 5.4K
13:25 89.97 89.97 89.91 89.91 3.3K
13:30 89.96 89.96 89.91 89.92 10.2K
13:35 89.91 89.92 89.89 89.92 1.5K
13:40 89.92 89.95 89.89 89.89 5.4K
13:45 89.99 90.05 89.89 90.03 24.6K
13:50 90.10 90.10 89.90 90.07 0.8K
13:55 89.94 90.10 89.94 90.10 69.0K
14:00 90.08 90.10 90.05 90.05 1.4K
14:05 90.09 90.09 90.09 90.09 0.5K
14:10 90.05 90.09 90.05 90.05 0.4K
14:15 90.09 90.14 90.06 90.14 3.3K
14:20 90.18 90.18 90.14 90.17 1.1K
14:25 90.10 90.16 89.95 89.95 13.8K
14:30 90.00 90.00 89.89 89.89 2.4K
14:35 89.93 89.99 89.93 89.99 5.5K
14:40 90.00 90.05 89.98 90.00 1.5K
14:45 90.03 90.11 90.00 90.11 1.3K
14:50 89.95 90.12 89.95 90.12 62.2K
14:55 90.11 90.12 90.05 90.07 2.0K
15:00 90.07 90.15 90.01 90.11 55.8K
15:05 90.14 90.17 90.12 90.12 0.8K
15:10 90.17 90.17 90.09 90.12 21.4K
15:15 90.16 90.18 90.13 90.17 5.2K
15:20 90.17 90.38 90.17 90.30 100.5K
15:25 90.34 90.37 90.31 90.36 76.6K
15:30 90.30 90.36 90.27 90.28 23.2K
15:35 90.34 90.34 90.25 90.28 54.1K
15:40 90.27 90.32 90.25 90.27 41.4K
15:45 90.28 90.36 90.27 90.34 22.8K
15:50 90.35 90.47 90.30 90.42 72.3K
15:55 90.43 90.48 90.20 90.20 73.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available