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 89.62 89.76 89.45 89.64 77.3K
09:35 89.69 89.70 89.55 89.67 10.7K
09:40 89.76 89.76 89.63 89.76 105.2K
09:45 89.74 89.77 89.60 89.76 15.2K
09:50 89.74 90.02 89.74 90.02 6.2K
09:55 89.95 89.95 89.73 89.83 57.4K
10:00 89.84 89.87 89.73 89.87 66.3K
10:05 89.73 89.81 89.73 89.81 3.1K
10:10 89.77 90.00 89.76 90.00 5.6K
10:15 89.98 90.03 89.96 89.99 15.0K
10:20 89.99 90.18 89.99 90.18 5.6K
10:25 90.17 90.18 90.12 90.18 2.0K
10:30 90.22 90.68 90.22 90.68 32.4K
10:35 90.65 90.65 90.42 90.49 10.4K
10:40 90.47 90.54 90.43 90.49 6.3K
10:45 90.50 90.50 90.42 90.47 6.0K
10:50 90.45 90.56 90.45 90.56 3.3K
10:55 90.55 90.60 90.45 90.52 21.6K
11:00 90.54 90.67 90.48 90.51 122.9K
11:05 90.54 90.73 90.54 90.73 20.5K
11:10 90.71 90.91 90.71 90.83 27.5K
11:15 90.83 90.84 90.61 90.65 19.5K
11:20 90.69 90.70 90.49 90.49 97.4K
11:25 90.52 90.66 90.46 90.60 24.6K
11:30 90.61 90.61 90.40 90.40 3.7K
11:35 90.62 90.62 90.48 90.59 2.5K
11:40 90.62 90.62 90.48 90.57 1.3K
11:45 90.62 90.62 90.62 90.62 1.1K
11:50 90.58 90.71 90.46 90.62 4.8K
11:55 90.55 90.93 90.53 90.92 16.4K
12:00 90.76 90.89 90.76 90.83 2.3K
12:05 90.92 90.92 90.57 90.82 17.5K
12:10 90.89 91.00 90.89 91.00 2.3K
12:15 91.00 91.00 90.90 91.00 3.5K
12:20 90.97 90.98 90.96 90.96 7.5K
12:25 90.98 90.98 90.98 90.98 3.7K
12:30 90.98 90.98 90.98 90.98 1.4K
12:35 90.98 91.00 90.98 91.00 4.4K
12:40 91.00 91.02 91.00 91.02 2.1K
12:45 91.04 91.04 91.03 91.04 2.3K
12:50 91.04 91.06 91.04 91.05 1.6K
12:55 91.06 91.14 91.06 91.14 4.2K
13:00 91.14 91.14 91.10 91.14 12.9K
13:05 91.14 91.14 91.13 91.13 1.2K
13:10 91.07 91.07 91.03 91.04 3.2K
13:15 91.03 91.03 90.82 90.86 4.9K
13:20 90.80 90.92 90.75 90.92 1.7K
13:25 90.93 90.93 90.77 90.86 4.5K
13:30 90.81 91.01 90.81 90.94 8.3K
13:35 90.98 91.00 90.98 91.00 1.7K
13:40 91.02 91.04 90.84 90.84 2.2K
13:45 90.84 90.94 90.83 90.83 2.5K
13:50 90.84 90.84 90.71 90.71 2.3K
13:55 90.71 90.71 90.70 90.71 4.9K
14:00 90.71 91.03 90.70 91.03 6.8K
14:05 91.00 91.03 90.96 90.96 1.1K
14:10 90.96 91.03 90.91 91.00 2.6K
14:15 91.00 91.00 90.91 90.93 2.3K
14:20 90.91 90.95 90.78 90.95 18.5K
14:25 90.87 90.95 90.81 90.81 4.1K
14:30 90.95 90.95 90.90 90.90 1.8K
14:35 90.94 90.95 90.90 90.93 1.2K
14:40 90.95 90.95 90.90 90.92 1.8K
14:45 90.95 91.07 90.92 91.07 12.0K
14:50 91.04 91.55 91.04 91.36 14.2K
14:55 91.26 91.29 91.10 91.28 1.2K
15:00 91.10 91.36 91.10 91.36 13.3K
15:05 91.36 91.40 91.27 91.37 43.3K
15:10 91.31 91.36 91.14 91.14 3.2K
15:15 91.30 91.30 91.15 91.20 4.8K
15:20 91.22 91.23 91.06 91.15 4.5K
15:25 91.15 91.15 91.05 91.11 8.7K
15:30 91.09 91.20 91.06 91.20 5.8K
15:35 91.17 91.25 91.13 91.24 5.2K
15:40 91.19 91.30 91.19 91.25 7.6K
15:45 91.28 91.30 91.18 91.30 4.6K
15:50 91.26 91.29 91.25 91.26 15.6K
15:55 91.26 91.30 91.15 91.30 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available