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
09:30 104.82 105.00 104.82 105.00 15.8K
09:35 104.85 104.86 104.77 104.77 4.0K
09:40 104.82 104.94 104.82 104.87 2.4K
09:45 104.83 104.99 104.80 104.91 5.7K
09:50 104.95 105.01 104.94 105.01 9.5K
09:55 104.89 104.91 104.76 104.82 5.7K
10:00 104.82 104.82 104.46 104.46 4.4K
10:05 104.46 104.63 104.46 104.52 15.1K
10:10 104.48 104.58 104.48 104.58 1.2K
10:15 104.55 104.61 104.52 104.61 2.7K
10:20 104.67 104.73 104.67 104.70 4.3K
10:25 104.70 104.74 104.63 104.74 10.2K
10:30 104.76 104.89 104.74 104.83 4.5K
10:35 104.74 104.74 104.69 104.73 4.0K
10:40 104.71 104.76 104.70 104.76 2.1K
10:45 104.78 104.79 104.70 104.78 4.1K
10:50 104.80 104.87 104.80 104.87 1.3K
10:55 104.95 104.98 104.90 104.93 6.3K
11:00 104.93 104.94 104.83 104.83 4.7K
11:05 104.80 104.82 104.75 104.76 3.0K
11:10 104.77 104.82 104.75 104.81 5.7K
11:15 104.82 104.86 104.82 104.86 2.3K
11:20 104.94 104.94 104.87 104.93 5.1K
11:25 104.98 105.01 104.92 104.92 1.0K
11:30 105.04 105.04 105.04 105.04 0.4K
11:35 105.03 105.67 104.66 104.66 4.5K
11:40 105.37 105.37 105.06 105.06 1.8K
11:45 104.89 104.89 104.89 104.89 1.1K
11:50 105.17 105.17 105.04 105.04 0.4K
11:55 105.08 105.16 105.08 105.16 1.3K
12:05 104.99 105.02 104.99 105.02 1.5K
12:10 105.06 105.06 104.97 104.97 2.0K
12:15 105.02 105.08 105.01 105.08 1.1K
12:20 105.12 105.12 105.12 105.12 0.1K
12:25 105.10 105.11 105.10 105.11 0.7K
12:30 105.08 105.08 105.06 105.06 0.4K
12:35 105.19 105.19 105.11 105.11 2.7K
12:40 105.01 105.15 105.01 105.02 1.0K
12:50 105.12 105.24 105.12 105.24 1.2K
12:55 105.23 105.23 104.92 104.92 1.5K
13:00 105.21 105.21 105.09 105.09 1.1K
13:05 105.18 105.18 105.18 105.18 0.3K
13:10 105.12 105.19 105.12 105.19 0.7K
13:15 105.20 105.20 105.18 105.19 2.1K
13:20 105.15 105.15 105.14 105.14 0.9K
13:25 105.20 105.20 105.20 105.20 2.3K
13:40 105.13 105.19 105.13 105.19 1.1K
13:45 105.14 105.14 105.14 105.14 0.3K
13:50 105.19 105.19 105.19 105.19 0.3K
13:55 105.11 105.11 105.11 105.11 9.7K
14:00 105.18 105.18 105.18 105.18 0.7K
14:05 105.20 105.20 105.18 105.18 0.8K
14:10 105.23 105.24 105.22 105.22 1.8K
14:15 105.19 105.19 105.17 105.17 0.7K
14:20 105.19 105.19 105.12 105.18 1.0K
14:25 105.17 105.20 105.17 105.20 1.0K
14:30 105.24 105.25 105.24 105.25 1.3K
14:35 105.19 105.20 105.19 105.20 1.2K
14:45 105.18 105.18 105.12 105.12 0.8K
14:50 105.04 105.12 105.04 105.12 0.3K
14:55 105.24 105.24 105.13 105.23 2.1K
15:00 105.24 105.24 105.19 105.19 1.3K
15:05 105.21 105.21 105.18 105.18 3.0K
15:10 105.22 105.22 105.22 105.22 0.5K
15:15 105.22 105.23 105.16 105.23 3.1K
15:20 105.16 105.22 105.16 105.16 1.2K
15:25 105.23 105.24 105.09 105.09 7.8K
15:30 105.20 105.20 105.20 105.20 2.4K
15:35 105.12 105.12 105.00 105.00 2.5K
15:40 105.12 105.12 105.00 105.00 0.9K
15:45 104.90 105.05 104.90 105.05 2.0K
15:50 104.98 105.04 104.96 104.96 1.2K
15:55 104.95 105.02 104.82 104.92 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available