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
09:30 106.16 106.20 105.50 105.56 14.3K
09:35 105.52 105.71 105.41 105.71 6.0K
09:40 105.66 105.75 105.66 105.70 3.0K
09:45 105.80 106.05 105.73 105.96 7.1K
09:50 105.90 106.08 105.88 105.88 8.2K
09:55 105.87 106.38 105.87 106.36 27.2K
10:00 106.36 106.84 106.36 106.84 6.9K
10:05 106.83 106.85 106.55 106.60 13.6K
10:10 106.63 106.87 106.63 106.87 6.9K
10:15 106.73 106.91 106.73 106.80 2.7K
10:20 106.85 106.86 106.69 106.74 11.9K
10:25 106.70 106.75 106.60 106.75 6.0K
10:30 106.87 106.88 106.77 106.83 6.4K
10:35 106.85 107.07 106.85 107.07 11.5K
10:40 107.10 107.19 107.06 107.19 6.8K
10:45 107.17 107.17 107.09 107.14 13.1K
10:50 107.10 107.17 107.09 107.17 2.3K
10:55 107.26 107.26 107.16 107.19 585.0K
11:00 107.15 107.30 107.11 107.18 8.7K
11:05 107.15 107.46 107.15 107.31 7.8K
11:10 107.42 107.48 107.36 107.44 7.5K
11:15 107.45 107.56 107.37 107.56 8.2K
11:20 107.53 107.74 107.53 107.61 6.4K
11:25 107.76 107.88 107.69 107.85 20.6K
11:30 107.99 107.99 107.87 107.87 3.3K
11:35 107.79 108.20 107.79 107.99 50.7K
11:40 107.99 107.99 107.65 107.65 17.3K
11:45 107.62 107.80 107.62 107.80 1.4K
11:50 107.79 107.79 107.79 107.79 0.2K
11:55 107.78 107.88 107.78 107.88 2.1K
12:00 107.88 107.88 107.88 107.88 0.2K
12:05 107.88 107.88 107.88 107.88 0.8K
12:10 107.91 107.91 107.77 107.77 2.8K
12:15 107.83 107.89 107.83 107.89 0.8K
12:20 107.81 107.93 107.81 107.90 5.1K
12:25 107.87 107.90 107.87 107.87 0.8K
12:30 107.92 107.92 107.92 107.92 1.0K
12:35 107.92 107.97 107.86 107.97 4.6K
12:40 108.01 108.37 107.95 108.06 17.2K
12:45 108.11 108.16 108.11 108.14 2.2K
12:50 108.17 108.23 108.16 108.23 1.3K
12:55 108.31 108.35 108.15 108.15 3.2K
13:00 108.19 108.20 108.19 108.20 0.9K
13:05 108.37 108.45 108.33 108.45 2.9K
13:10 108.41 108.45 108.37 108.45 5.1K
13:15 108.40 108.45 108.37 108.45 1.7K
13:20 108.37 108.37 108.37 108.37 1.1K
13:25 108.41 108.45 108.28 108.35 1.3K
13:30 108.21 108.45 108.21 108.45 7.5K
13:35 108.47 108.47 108.47 108.47 0.2K
13:40 108.45 108.50 108.45 108.50 1.8K
13:45 108.50 108.50 108.48 108.48 2.4K
13:50 108.50 108.50 108.45 108.45 1.4K
13:55 108.40 108.40 108.34 108.34 1.0K
14:00 108.41 108.43 108.35 108.42 2.3K
14:05 108.44 108.44 108.36 108.39 3.0K
14:10 108.39 108.44 108.32 108.33 3.7K
14:15 108.42 108.42 108.38 108.38 2.8K
14:20 108.37 108.53 108.37 108.45 3.8K
14:25 108.43 108.44 108.43 108.44 0.8K
14:30 108.54 108.54 108.41 108.51 3.7K
14:35 108.42 108.51 108.34 108.51 1.3K
14:40 108.40 108.50 108.40 108.50 4.4K
14:45 108.42 108.50 108.42 108.42 2.2K
14:50 108.42 108.42 108.33 108.42 1.1K
14:55 108.45 108.59 108.45 108.57 3.1K
15:00 108.42 108.57 108.41 108.41 1.4K
15:05 108.57 108.57 108.33 108.33 3.9K
15:10 108.41 108.54 108.41 108.54 0.9K
15:15 108.34 108.51 108.34 108.41 2.6K
15:20 108.48 108.48 108.48 108.48 0.6K
15:25 108.48 108.48 108.34 108.41 5.0K
15:30 108.41 108.41 108.41 108.41 0.8K
15:35 108.41 108.45 108.41 108.45 1.1K
15:40 108.34 108.48 108.34 108.48 3.6K
15:45 108.42 108.42 108.42 108.42 0.8K
15:50 108.40 108.43 108.05 108.05 9.7K
15:55 108.20 108.26 108.05 108.19 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available