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 99.13 99.28 99.12 99.28 16.5K
09:35 99.33 99.37 99.26 99.28 4.2K
09:40 99.26 99.30 99.20 99.30 7.3K
09:45 99.33 99.34 99.00 99.11 11.7K
09:50 99.12 99.28 99.12 99.20 8.7K
09:55 99.19 99.36 99.19 99.36 17.0K
10:00 99.37 99.44 99.28 99.28 6.3K
10:05 99.30 99.37 99.25 99.25 12.7K
10:10 99.31 99.32 99.26 99.28 10.1K
10:15 99.07 99.10 99.03 99.10 12.0K
10:20 99.07 99.25 99.07 99.25 30.7K
10:25 99.21 99.25 99.07 99.12 37.8K
10:30 99.14 99.27 99.05 99.27 26.4K
10:35 99.25 99.36 99.25 99.32 12.2K
10:40 99.33 99.46 99.33 99.37 5.7K
10:45 99.28 99.32 99.24 99.27 32.1K
10:50 99.20 99.24 99.16 99.16 16.8K
10:55 99.21 99.26 99.15 99.15 6.0K
11:00 99.17 99.17 99.12 99.15 13.3K
11:05 99.15 99.28 99.15 99.28 1.6K
11:10 99.03 99.03 98.93 98.93 2.6K
11:15 98.92 99.02 98.91 98.91 1.7K
11:20 98.88 98.88 98.74 98.80 4.6K
11:25 98.83 98.87 98.81 98.87 3.3K
11:30 98.81 98.88 98.81 98.88 0.6K
11:35 98.69 98.69 98.59 98.59 4.5K
11:40 98.59 98.82 98.58 98.67 3.8K
11:45 98.63 98.70 98.63 98.69 9.7K
11:50 98.69 98.69 98.57 98.69 8.3K
11:55 98.56 98.56 98.37 98.48 8.1K
12:00 98.50 98.56 98.40 98.56 2.2K
12:05 98.41 98.55 98.41 98.55 2.3K
12:10 98.56 98.56 98.50 98.54 5.5K
12:15 98.56 98.56 98.56 98.56 0.1K
12:20 98.47 98.56 98.47 98.47 2.3K
12:25 98.50 98.50 98.45 98.45 0.4K
12:30 98.56 98.56 98.56 98.56 1.0K
12:35 98.52 98.56 98.49 98.56 8.0K
12:40 98.49 98.55 98.45 98.50 1.9K
12:45 98.53 98.53 98.50 98.50 2.2K
12:50 98.55 98.55 98.48 98.48 16.4K
12:55 98.50 98.50 98.50 98.50 2.0K
13:00 98.54 98.54 98.43 98.45 2.4K
13:05 98.44 98.55 98.41 98.41 4.4K
13:15 98.53 98.53 98.34 98.36 2.8K
13:20 98.33 98.33 98.16 98.22 0.8K
13:25 98.14 98.18 98.13 98.14 1.5K
13:30 98.09 98.09 97.81 98.01 7.5K
13:35 98.12 98.17 98.12 98.17 1.5K
13:40 98.25 98.26 98.17 98.17 1.7K
13:45 98.18 98.27 98.18 98.27 1.8K
13:50 98.22 98.22 98.22 98.22 0.3K
13:55 98.17 98.17 98.17 98.17 0.9K
14:05 98.09 98.09 98.09 98.09 1.2K
14:10 98.14 98.18 98.14 98.18 0.7K
14:15 98.09 98.18 98.09 98.09 1.2K
14:20 98.08 98.12 98.06 98.12 1.0K
14:25 98.06 98.23 98.06 98.22 4.9K
14:30 98.18 98.28 98.18 98.28 1.8K
14:35 98.18 98.22 98.13 98.22 5.3K
14:40 98.15 98.22 98.14 98.22 2.3K
14:45 98.16 98.22 98.12 98.12 1.0K
14:50 98.12 98.12 97.98 97.98 2.3K
14:55 98.00 98.00 97.86 97.99 4.3K
15:00 97.96 98.05 97.91 98.00 3.5K
15:05 98.00 98.04 97.91 98.00 1.5K
15:10 98.00 98.04 97.95 98.02 2.0K
15:15 98.02 98.13 98.02 98.02 3.1K
15:20 98.01 98.01 97.90 97.94 2.9K
15:25 97.90 97.90 97.81 97.81 2.7K
15:30 97.81 97.85 97.79 97.85 12.9K
15:35 97.85 97.90 97.84 97.88 16.6K
15:40 97.88 97.88 97.81 97.81 6.4K
15:45 97.81 97.81 97.62 97.70 8.2K
15:50 97.74 97.76 97.60 97.61 3.1K
15:55 97.61 97.69 97.60 97.63 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available