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 92.67 93.00 92.67 92.80 256.9K
09:35 92.86 93.07 92.86 93.01 3.3K
09:40 93.02 93.02 92.76 92.84 7.6K
09:45 92.81 92.87 92.57 92.87 10.8K
09:50 92.89 92.92 92.81 92.81 1.8K
09:55 92.87 92.96 92.85 92.94 4.6K
10:00 92.83 93.27 92.83 93.27 22.8K
10:05 93.26 93.27 93.17 93.19 4.7K
10:10 93.14 93.26 92.96 93.05 18.4K
10:15 92.95 92.99 92.90 92.99 5.3K
10:20 93.01 93.07 92.96 93.03 2.5K
10:25 93.03 93.04 93.00 93.00 5.0K
10:30 93.05 93.08 93.03 93.08 3.2K
10:35 93.07 93.07 92.96 93.04 2.6K
10:40 93.00 93.18 93.00 93.14 5.8K
10:45 93.18 93.20 93.10 93.16 2.8K
10:50 93.13 93.21 93.11 93.11 7.6K
10:55 93.15 93.24 93.06 93.19 11.5K
11:00 93.16 93.36 93.07 93.33 39.2K
11:05 93.43 93.44 93.39 93.39 4.3K
11:10 93.41 93.50 93.40 93.50 19.3K
11:15 93.46 93.48 93.45 93.45 12.4K
11:20 93.45 93.47 93.21 93.29 6.3K
11:25 93.28 93.53 93.23 93.53 3.4K
11:30 93.38 93.52 93.38 93.52 2.4K
11:35 93.56 93.80 93.56 93.58 1.8K
11:40 93.59 93.72 93.40 93.71 69.4K
11:45 93.62 93.65 93.52 93.52 1.5K
11:50 93.59 93.64 93.59 93.59 0.9K
11:55 93.62 93.62 93.57 93.60 1.1K
12:00 93.57 93.57 93.57 93.57 0.3K
12:05 93.58 93.70 93.55 93.66 2.1K
12:10 93.70 93.75 93.64 93.75 1.4K
12:15 93.77 93.91 93.76 93.91 3.3K
12:20 93.87 93.95 93.80 93.95 2.2K
12:25 93.94 93.94 93.94 93.94 2.7K
12:30 93.72 93.91 93.56 93.56 4.8K
12:40 93.91 93.91 93.71 93.71 1.2K
12:45 93.61 93.71 93.61 93.63 2.0K
12:50 93.71 93.71 93.60 93.66 2.6K
12:55 93.65 93.65 93.65 93.65 0.4K
13:00 93.71 93.71 93.60 93.71 5.2K
13:05 93.67 93.71 93.67 93.70 2.0K
13:10 93.71 93.85 93.71 93.85 1.3K
13:15 93.80 93.92 93.71 93.92 4.8K
13:20 93.85 93.92 93.60 93.81 4.4K
13:25 93.86 93.92 93.71 93.83 1.1K
13:30 93.92 93.92 93.82 93.82 0.8K
13:35 93.91 93.91 93.65 93.84 130.3K
13:40 93.71 93.82 93.71 93.76 0.8K
13:45 93.90 93.90 93.78 93.78 2.0K
13:55 93.71 93.89 93.71 93.80 3.1K
14:00 93.77 93.77 93.77 93.77 1.1K
14:05 93.75 93.75 93.70 93.70 2.2K
14:10 93.71 93.73 93.71 93.73 0.7K
14:15 93.66 93.70 93.61 93.70 2.7K
14:20 93.66 93.71 93.60 93.71 1.4K
14:25 93.71 93.71 93.60 93.60 1.8K
14:30 93.60 93.67 93.56 93.56 2.2K
14:35 93.63 93.73 93.63 93.65 1.1K
14:40 93.60 93.66 93.60 93.66 1.7K
14:45 93.69 93.69 93.62 93.68 2.6K
14:50 93.59 93.68 93.59 93.62 1.8K
14:55 93.56 93.67 93.56 93.66 3.8K
15:00 93.66 93.66 93.57 93.57 3.9K
15:05 93.63 93.63 93.57 93.58 8.5K
15:10 93.56 93.56 93.56 93.56 1.0K
15:15 93.60 93.60 93.52 93.55 1.4K
15:20 93.55 93.55 93.48 93.50 2.5K
15:25 93.45 93.50 93.43 93.50 1.9K
15:30 93.48 93.50 93.40 93.45 13.7K
15:35 93.40 93.40 93.35 93.38 9.3K
15:40 93.41 93.41 93.33 93.35 2.7K
15:45 93.00 93.54 93.00 93.54 20.3K
15:50 93.30 93.30 93.22 93.24 13.6K
15:55 93.22 93.22 93.18 93.18 23.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available