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
09:30 104.56 104.56 103.64 104.40 21.6K
09:35 104.53 104.77 104.08 104.77 4.5K
09:40 104.59 104.59 104.27 104.51 2.8K
09:45 104.66 104.66 103.65 103.65 4.7K
09:50 103.65 103.98 103.25 103.98 11.6K
09:55 104.23 104.50 104.21 104.50 5.5K
10:00 104.57 104.57 103.83 103.83 2.5K
10:05 104.03 104.35 103.97 104.35 2.6K
10:10 104.36 104.48 104.23 104.45 3.9K
10:15 104.44 104.81 104.38 104.78 18.3K
10:20 104.80 105.61 104.80 105.37 10.1K
10:25 105.27 105.43 105.22 105.31 9.8K
10:30 105.32 105.39 105.07 105.18 6.6K
10:35 105.32 105.45 105.15 105.39 3.4K
10:40 105.42 105.54 105.32 105.53 5.4K
10:45 105.44 105.63 105.44 105.58 6.2K
10:50 105.50 105.66 105.38 105.66 6.1K
10:55 105.60 105.65 105.51 105.51 4.5K
11:00 105.50 105.50 105.30 105.30 10.3K
11:05 105.35 105.40 105.24 105.28 5.7K
11:10 105.31 105.50 105.29 105.45 13.7K
11:15 105.49 105.50 105.27 105.30 7.9K
11:20 105.29 105.51 105.29 105.47 7.5K
11:25 105.45 106.52 105.26 105.29 7.1K
11:30 105.28 105.32 105.24 105.24 1.6K
11:35 104.96 105.45 104.96 105.45 2.6K
11:40 105.16 105.44 105.05 105.15 3.8K
11:45 105.12 105.26 105.10 105.24 7.6K
11:50 105.18 105.26 105.18 105.26 3.0K
11:55 105.17 105.22 105.17 105.22 1.0K
12:00 105.27 105.27 104.88 104.91 38.7K
12:05 104.90 104.98 104.83 104.98 1.6K
12:10 104.95 104.99 104.92 104.94 15.6K
12:15 104.94 105.00 104.94 104.99 2.8K
12:20 104.99 104.99 104.92 104.93 2.6K
12:25 104.95 104.95 104.88 104.90 0.7K
12:30 104.95 104.95 104.89 104.89 1.1K
12:35 104.98 104.99 104.98 104.98 1.2K
12:40 104.87 104.89 104.82 104.84 2.8K
12:45 104.81 104.81 104.75 104.75 1.8K
12:50 104.84 104.84 104.81 104.82 2.6K
12:55 104.84 104.84 104.84 104.84 2.5K
13:00 104.80 104.89 104.79 104.89 2.3K
13:05 104.85 104.89 104.85 104.89 1.5K
13:10 104.94 104.94 104.77 104.85 4.7K
13:15 104.85 104.93 104.70 104.84 1.9K
13:20 104.84 104.84 104.68 104.71 3.4K
13:25 104.69 104.78 104.52 104.71 13.7K
13:30 104.57 104.73 104.57 104.73 0.9K
13:35 104.78 104.78 104.61 104.78 6.9K
13:40 104.78 104.78 104.78 104.78 0.1K
13:45 104.61 104.79 104.61 104.70 4.3K
13:50 104.78 104.78 104.65 104.65 18.5K
13:55 104.65 104.72 104.65 104.72 7.9K
14:00 104.74 104.77 104.70 104.72 20.3K
14:05 104.76 104.76 104.65 104.65 5.9K
14:10 104.65 104.72 104.65 104.72 7.0K
14:15 104.72 104.76 104.70 104.76 2.9K
14:20 104.77 104.88 104.73 104.73 6.2K
14:25 104.80 105.13 104.79 105.01 20.3K
14:30 105.02 105.06 104.98 105.01 5.6K
14:35 104.98 104.98 104.98 104.98 1.2K
14:40 105.00 105.10 104.99 105.05 9.9K
14:45 105.04 105.14 105.02 105.14 1.6K
14:50 105.07 105.19 105.07 105.13 2.3K
14:55 105.18 105.24 105.18 105.21 1.7K
15:00 105.24 105.38 105.24 105.38 2.8K
15:05 105.39 105.53 105.28 105.53 4.2K
15:10 105.49 105.58 105.47 105.58 3.9K
15:15 105.59 105.59 105.49 105.54 2.1K
15:20 105.59 105.66 105.59 105.66 5.5K
15:25 105.30 105.37 105.09 105.20 38.3K
15:30 105.24 105.30 105.13 105.30 5.7K
15:35 105.31 105.32 105.20 105.20 3.6K
15:40 105.18 105.20 105.18 105.20 11.4K
15:45 105.20 105.20 105.19 105.19 18.3K
15:50 105.18 105.20 105.01 105.01 20.4K
15:55 105.00 105.30 105.00 105.30 27.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available