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
09:30 102.73 102.79 102.39 102.40 12.6K
09:35 102.40 102.55 102.35 102.37 25.0K
09:40 102.29 102.48 102.22 102.35 16.0K
09:45 102.31 102.38 102.21 102.28 8.0K
09:50 102.39 102.56 102.39 102.55 4.3K
09:55 102.65 102.73 102.55 102.67 4.6K
10:00 102.62 102.77 102.62 102.73 1.9K
10:05 102.70 102.70 102.64 102.67 1.8K
10:10 102.61 102.63 102.60 102.62 1.6K
10:15 102.65 102.73 102.58 102.58 5.5K
10:20 102.57 102.64 102.57 102.60 10.6K
10:25 102.68 102.76 102.68 102.76 1.2K
10:30 102.77 102.84 102.77 102.79 6.7K
10:35 102.60 102.68 102.60 102.68 2.7K
10:40 102.56 102.64 102.43 102.54 6.0K
10:45 102.53 102.58 102.49 102.56 8.1K
10:50 102.52 102.52 102.52 102.52 0.3K
10:55 102.56 102.68 102.55 102.64 10.5K
11:00 102.74 102.79 102.70 102.79 5.5K
11:05 102.75 102.84 102.70 102.84 2.9K
11:10 102.84 102.84 102.78 102.79 7.8K
11:15 102.74 102.74 102.47 102.54 12.8K
11:20 102.51 102.57 102.37 102.38 3.1K
11:25 102.37 102.43 102.33 102.43 0.9K
11:30 102.56 102.56 102.39 102.39 0.6K
11:35 102.35 102.44 102.32 102.44 1.9K
11:40 102.32 103.00 102.32 103.00 134.0K
11:45 102.36 102.53 102.36 102.37 1.3K
11:50 102.52 102.52 102.52 102.52 1.1K
11:55 102.53 102.62 102.38 102.38 2.7K
12:00 102.44 102.44 102.44 102.44 18.7K
12:05 102.44 102.53 102.44 102.53 46.8K
12:15 102.80 102.84 102.80 102.84 28.5K
12:20 102.83 102.89 102.72 102.81 2.8K
12:25 102.75 102.75 102.70 102.70 1.3K
12:30 102.81 102.92 102.80 102.92 1.4K
12:35 102.95 103.00 102.89 102.99 2.6K
12:40 102.97 102.97 102.97 102.97 0.3K
12:45 103.01 103.04 103.01 103.04 2.2K
12:50 103.03 103.12 103.03 103.12 3.8K
12:55 103.12 103.14 103.10 103.14 1.1K
13:05 103.15 103.15 103.05 103.05 1.9K
13:10 103.05 103.10 102.98 103.05 16.0K
13:15 103.05 103.05 103.04 103.04 0.6K
13:20 103.05 103.09 102.99 103.05 4.3K
13:25 103.04 103.04 103.04 103.04 0.5K
13:30 103.05 103.09 103.04 103.09 2.6K
13:35 103.19 103.25 103.11 103.11 1.9K
13:45 103.21 103.21 103.21 103.21 0.4K
13:50 103.15 103.19 103.15 103.19 23.4K
13:55 103.08 103.08 103.03 103.03 0.8K
14:00 103.09 103.17 103.09 103.11 1.4K
14:05 103.10 103.25 103.10 103.25 1.9K
14:10 103.27 103.27 103.19 103.19 3.7K
14:15 103.19 103.23 103.11 103.20 12.6K
14:20 103.15 103.24 103.12 103.20 6.2K
14:25 103.20 103.20 103.16 103.20 9.7K
14:30 103.20 103.41 103.20 103.41 15.1K
14:35 103.41 103.45 103.39 103.44 4.7K
14:40 103.42 103.46 103.42 103.46 0.8K
14:45 103.45 103.45 103.39 103.39 1.8K
14:50 103.43 103.45 103.43 103.45 1.3K
14:55 103.42 103.44 103.23 103.24 1.9K
15:00 103.29 103.32 103.24 103.31 2.3K
15:05 103.36 103.36 103.31 103.31 7.7K
15:10 103.31 103.36 103.25 103.35 7.0K
15:15 103.36 103.37 103.31 103.35 6.1K
15:20 103.35 103.49 103.30 103.46 5.2K
15:25 103.46 103.49 103.42 103.48 68.5K
15:30 103.45 103.65 103.44 103.61 11.9K
15:35 103.61 103.61 103.45 103.45 1.2K
15:40 103.60 103.65 103.44 103.44 9.2K
15:45 103.58 103.58 103.32 103.32 13.6K
15:50 103.34 103.45 103.30 103.31 19.0K
15:55 103.43 103.44 103.32 103.44 8.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available