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
09:30 109.54 109.57 109.40 109.41 30.7K
09:35 109.40 109.52 109.35 109.52 6.0K
09:40 109.55 109.80 109.55 109.69 14.7K
09:45 109.68 109.68 109.53 109.65 6.4K
09:50 109.70 109.72 109.40 109.40 3.3K
09:55 109.30 109.30 109.20 109.20 3.1K
10:00 109.19 109.34 109.14 109.17 6.7K
10:05 109.11 109.11 109.11 109.11 0.1K
10:10 109.13 109.15 109.02 109.05 6.9K
10:15 109.11 109.16 109.07 109.07 2.2K
10:20 109.10 109.16 109.10 109.11 4.1K
10:25 109.04 109.05 108.93 108.93 2.4K
10:30 108.95 109.02 108.94 108.98 7.0K
10:35 109.00 109.02 108.91 108.98 2.6K
10:40 109.08 109.08 108.98 109.02 3.1K
10:45 108.99 109.03 108.92 108.92 1.6K
10:50 108.86 108.91 108.79 108.83 3.2K
10:55 108.88 108.97 108.88 108.97 1.9K
11:00 108.93 108.98 108.92 108.97 3.7K
11:05 108.80 108.80 108.64 108.73 14.0K
11:10 108.79 108.79 108.71 108.77 5.2K
11:15 108.74 108.76 108.71 108.74 5.8K
11:20 108.78 108.78 108.71 108.72 7.5K
11:25 108.75 108.78 108.72 108.75 2.8K
11:30 109.11 109.20 108.92 108.98 11.4K
11:35 108.90 109.34 108.85 108.85 4.1K
11:40 108.88 108.88 108.80 108.80 0.5K
11:45 108.71 108.72 108.71 108.72 0.9K
11:50 108.73 108.75 108.73 108.75 1.9K
12:00 108.78 108.86 108.78 108.86 2.0K
12:05 108.85 109.00 108.85 109.00 0.9K
12:10 108.98 108.98 108.79 108.82 6.3K
12:15 108.75 108.75 108.74 108.74 1.0K
12:20 108.88 108.88 108.85 108.88 1.5K
12:25 108.80 108.92 108.80 108.92 1.0K
12:30 108.95 108.95 108.90 108.90 0.6K
12:35 108.90 108.94 108.90 108.90 0.7K
12:40 108.79 108.90 108.79 108.88 2.0K
12:45 108.78 108.78 108.76 108.76 1.0K
12:50 108.78 108.78 108.78 108.78 0.3K
12:55 108.78 108.88 108.78 108.88 2.6K
13:00 108.93 108.93 108.71 108.72 3.6K
13:05 108.80 108.80 108.80 108.80 0.5K
13:10 108.84 108.84 108.84 108.84 0.3K
13:15 108.94 108.94 108.94 108.94 0.4K
13:20 109.01 109.01 108.94 108.94 1.9K
13:25 108.96 108.96 108.96 108.96 0.8K
13:30 108.95 108.95 108.95 108.95 0.3K
13:35 108.99 109.00 108.97 109.00 1.5K
13:40 108.90 108.95 108.90 108.95 1.0K
13:50 108.85 108.93 108.85 108.93 0.6K
13:55 108.98 108.98 108.97 108.97 1.2K
14:00 108.89 108.91 108.85 108.85 0.8K
14:05 108.88 108.90 108.80 108.80 1.9K
14:10 108.73 108.76 108.71 108.71 2.4K
14:15 108.74 108.77 108.71 108.77 2.4K
14:20 108.79 108.80 108.74 108.80 1.1K
14:25 108.89 108.89 108.84 108.84 1.7K
14:30 108.84 108.88 108.81 108.88 1.2K
14:35 108.93 108.94 108.89 108.89 3.0K
14:40 108.91 108.91 108.77 108.77 1.0K
14:45 108.87 108.87 108.80 108.87 0.9K
14:50 108.73 108.89 108.73 108.73 1.3K
14:55 108.92 108.93 108.84 108.84 3.0K
15:00 108.86 108.86 108.86 108.86 1.0K
15:05 108.92 108.94 108.91 108.94 2.2K
15:10 108.87 108.89 108.86 108.89 1.8K
15:15 108.91 108.91 108.83 108.83 0.8K
15:20 108.75 108.77 108.71 108.71 1.1K
15:25 108.72 108.79 108.72 108.72 1.4K
15:30 108.75 108.82 108.75 108.82 2.9K
15:35 108.80 108.91 108.80 108.91 3.2K
15:40 108.90 108.90 108.90 108.90 1.4K
15:45 108.90 109.06 108.90 109.05 4.2K
15:50 109.09 109.09 108.86 108.91 6.9K
15:55 108.95 108.95 108.91 108.93 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available