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
09:30 104.07 104.20 104.06 104.13 16.7K
09:35 104.24 104.28 104.24 104.27 1.9K
09:40 104.27 104.42 104.24 104.40 15.6K
09:45 104.33 104.35 104.29 104.33 2.5K
09:50 104.42 104.44 104.35 104.36 4.5K
09:55 104.37 104.45 104.37 104.44 3.7K
10:00 104.44 104.52 104.37 104.49 7.3K
10:05 104.47 104.51 104.36 104.40 8.7K
10:10 104.40 104.43 104.30 104.36 27.6K
10:15 104.36 104.36 104.24 104.26 9.0K
10:20 104.31 104.31 104.18 104.23 3.7K
10:25 104.24 104.25 104.08 104.13 5.0K
10:30 104.17 104.23 104.06 104.17 3.7K
10:35 104.17 104.17 104.06 104.13 5.6K
10:40 104.07 104.16 104.07 104.16 5.1K
10:45 104.15 104.15 103.99 103.99 8.5K
10:50 103.99 103.99 103.88 103.89 3.8K
10:55 103.93 104.08 103.91 104.08 14.7K
11:00 104.04 104.08 103.97 104.08 6.0K
11:05 104.07 104.12 104.07 104.10 10.5K
11:10 104.05 104.08 103.89 103.90 8.3K
11:15 103.87 103.87 103.70 103.70 2.6K
11:20 103.72 103.72 103.51 103.52 32.3K
11:25 103.53 103.62 103.48 103.62 23.7K
11:30 103.62 103.62 103.43 103.48 11.1K
11:35 103.47 103.47 103.36 103.42 3.8K
11:40 103.47 103.63 103.47 103.63 36.4K
11:45 103.63 103.63 103.47 103.47 1.5K
11:50 103.51 103.51 103.47 103.51 5.7K
11:55 103.51 103.51 103.51 103.51 0.9K
12:00 103.51 103.70 103.50 103.56 14.2K
12:05 103.57 103.57 103.57 103.57 1.0K
12:10 103.56 103.57 103.56 103.57 8.9K
12:15 103.57 103.57 103.49 103.49 10.6K
12:20 103.57 103.57 103.49 103.53 2.5K
12:25 103.53 103.53 103.52 103.53 4.3K
12:30 103.53 103.55 103.52 103.52 18.5K
12:35 103.53 103.57 103.52 103.57 4.0K
12:40 103.57 103.58 103.52 103.58 2.1K
12:45 103.52 103.63 103.48 103.62 9.4K
12:50 103.70 103.70 103.69 103.69 2.2K
12:55 103.76 103.76 103.76 103.76 0.7K
13:00 103.91 103.99 103.81 103.81 1.8K
13:05 103.85 103.88 103.82 103.82 1.1K
13:10 103.93 103.93 103.82 103.86 3.2K
13:15 103.93 103.99 103.85 103.92 2.2K
13:20 104.01 104.02 104.01 104.02 0.8K
13:25 103.98 104.02 103.94 104.02 1.0K
13:30 104.05 104.05 103.97 103.98 5.8K
13:35 104.03 104.10 104.01 104.10 2.5K
13:40 104.10 104.10 104.09 104.09 0.4K
13:45 104.07 104.10 104.07 104.10 1.1K
13:50 104.02 104.06 104.02 104.06 0.5K
13:55 104.05 104.10 104.05 104.06 2.9K
14:00 104.15 104.15 104.09 104.09 0.9K
14:05 104.09 104.16 104.09 104.16 1.8K
14:10 104.14 104.14 104.12 104.12 2.6K
14:15 104.12 104.15 104.12 104.14 5.1K
14:20 104.15 104.17 104.12 104.17 2.1K
14:25 104.17 104.25 104.17 104.19 2.7K
14:30 104.18 104.20 104.18 104.19 3.0K
14:35 104.14 104.20 104.14 104.15 1.9K
14:40 104.19 104.19 104.19 104.19 0.4K
14:45 104.18 104.18 104.18 104.18 0.5K
14:50 104.20 104.20 104.15 104.15 9.3K
14:55 104.15 104.31 104.15 104.28 3.8K
15:00 104.29 104.30 104.28 104.30 1.2K
15:05 104.31 104.46 104.30 104.46 4.5K
15:10 104.35 104.59 104.35 104.59 5.3K
15:15 104.57 104.58 104.54 104.58 2.2K
15:20 104.58 104.58 104.57 104.58 1.4K
15:25 104.58 104.58 104.57 104.57 1.1K
15:30 104.56 104.56 104.50 104.50 0.6K
15:35 104.50 104.50 104.46 104.46 1.5K
15:40 104.47 104.51 104.47 104.50 2.4K
15:45 104.50 104.58 104.50 104.54 5.8K
15:50 104.54 104.54 104.44 104.44 2.3K
15:55 104.44 104.56 104.44 104.52 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available