BAE Systems PLC

BAESY
🏛️ usa →
111.41
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 89.71 89.88 89.71 89.87 8.0K
09:35 90.00 90.09 90.00 90.09 2.0K
09:40 90.07 90.12 89.96 89.96 5.4K
09:45 90.00 90.00 89.85 89.89 2.8K
09:50 89.95 89.96 89.92 89.93 2.1K
09:55 89.81 89.81 89.65 89.71 4.1K
10:00 89.72 89.75 89.72 89.74 2.1K
10:05 89.75 89.79 89.65 89.67 6.2K
10:10 89.85 90.00 89.85 89.97 3.0K
10:15 89.92 89.97 89.92 89.95 1.2K
10:20 89.79 89.79 89.72 89.72 4.6K
10:25 89.64 89.68 89.58 89.68 1.6K
10:30 89.71 89.87 89.71 89.87 1.4K
10:35 89.84 89.90 89.78 89.90 4.2K
10:40 89.66 89.66 89.57 89.57 1.0K
10:45 89.50 89.58 89.43 89.58 1.4K
10:50 89.55 89.55 89.55 89.55 0.6K
10:55 89.73 89.73 89.73 89.73 0.6K
11:00 89.81 89.81 89.78 89.78 1.4K
11:05 89.61 89.61 89.42 89.43 1.3K
11:10 89.41 89.41 89.30 89.31 2.9K
11:15 89.31 89.58 89.31 89.58 20.2K
11:20 89.63 89.63 89.60 89.60 0.9K
11:25 89.69 89.78 89.64 89.70 11.0K
11:30 89.67 89.71 89.64 89.69 2.4K
11:35 89.64 89.64 89.64 89.64 0.7K
11:40 89.73 89.76 89.54 89.70 1.7K
11:45 89.68 89.70 89.68 89.70 1.1K
11:50 89.59 89.59 89.59 89.59 1.2K
11:55 89.54 89.56 89.54 89.56 0.6K
12:00 89.55 89.56 89.34 89.45 19.6K
12:05 89.48 89.54 89.23 89.45 68.2K
12:10 89.45 89.46 89.36 89.36 8.1K
12:15 89.35 89.44 89.35 89.44 1.4K
12:20 89.41 89.42 89.36 89.41 2.3K
12:25 89.41 89.46 89.38 89.38 0.6K
12:30 89.38 89.43 89.38 89.43 3.3K
12:35 89.43 89.45 89.39 89.39 7.4K
12:40 89.43 89.43 89.43 89.43 0.4K
12:45 89.41 89.46 89.40 89.46 3.6K
12:50 89.43 89.45 89.43 89.45 0.3K
12:55 89.43 89.46 89.43 89.46 1.4K
13:00 89.42 89.42 89.42 89.42 0.1K
13:05 89.44 89.49 89.44 89.49 1.1K
13:10 89.46 89.50 89.42 89.50 2.1K
13:15 89.42 89.47 89.42 89.43 1.2K
13:20 89.42 89.50 89.42 89.49 1.3K
13:30 89.50 89.54 89.50 89.54 0.5K
13:35 89.54 89.57 89.43 89.51 1.4K
13:40 89.58 89.58 89.42 89.57 2.9K
13:45 89.55 89.55 89.47 89.47 1.4K
13:50 89.43 89.43 89.43 89.43 0.2K
13:55 89.47 89.51 89.39 89.51 6.2K
14:00 89.49 89.55 89.45 89.45 3.4K
14:05 89.45 89.45 89.42 89.45 1.5K
14:10 89.43 89.45 89.39 89.39 5.0K
14:15 89.35 89.39 89.34 89.39 2.4K
14:20 89.35 89.40 89.35 89.35 8.7K
14:25 89.40 89.40 89.35 89.37 3.7K
14:30 89.35 89.35 89.25 89.25 4.3K
14:35 89.33 89.40 89.33 89.35 8.9K
14:40 89.35 89.35 89.35 89.35 0.6K
14:45 89.27 89.29 89.27 89.27 0.7K
14:50 89.30 89.35 89.30 89.35 2.0K
14:55 89.35 89.38 89.33 89.38 4.8K
15:00 89.37 89.37 89.34 89.34 5.4K
15:05 89.37 89.37 89.34 89.34 3.4K
15:10 89.40 89.43 89.34 89.34 3.2K
15:15 89.34 89.39 89.34 89.34 3.5K
15:20 89.34 89.35 89.19 89.35 2.7K
15:25 89.28 89.40 89.28 89.30 5.9K
15:30 89.39 89.47 89.36 89.38 11.3K
15:35 89.40 89.40 89.36 89.36 1.7K
15:40 89.42 89.42 89.36 89.37 2.0K
15:45 89.41 89.54 89.30 89.38 4.1K
15:50 89.31 89.46 89.31 89.35 5.1K
15:55 89.35 89.60 89.32 89.32 7.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available