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
09:30 104.62 104.62 104.46 104.46 4.7K
09:35 104.37 104.48 104.37 104.44 5.3K
09:40 104.43 104.54 104.41 104.54 4.0K
09:45 104.58 104.64 104.55 104.58 3.6K
09:50 104.62 104.78 104.62 104.68 3.9K
09:55 104.56 104.56 104.38 104.45 5.6K
10:00 104.45 104.45 103.89 103.89 6.7K
10:05 103.88 103.96 103.78 103.78 6.9K
10:10 103.77 103.77 103.52 103.54 9.0K
10:15 103.44 103.49 103.43 103.43 2.4K
10:20 103.47 103.47 103.15 103.38 5.5K
10:25 103.34 103.34 102.90 103.08 5.8K
10:30 102.97 102.97 102.67 102.68 10.2K
10:35 102.57 102.67 102.36 102.41 5.7K
10:40 102.40 102.58 102.22 102.31 8.0K
10:45 102.22 102.28 101.99 102.20 13.4K
10:50 102.23 102.24 102.08 102.10 7.1K
10:55 102.08 102.30 102.08 102.30 7.5K
11:00 102.26 102.57 102.21 102.32 11.7K
11:05 102.33 102.33 102.02 102.19 15.3K
11:10 102.25 102.30 101.99 102.05 12.0K
11:15 102.00 102.60 101.98 102.53 21.2K
11:20 102.61 102.81 102.61 102.74 13.3K
11:25 102.71 102.71 102.40 102.50 6.3K
11:30 102.36 102.36 101.88 101.88 4.0K
11:35 101.89 102.01 101.88 102.01 1.1K
11:40 101.89 104.16 101.89 102.23 86.4K
11:45 102.06 102.06 100.55 100.55 2.8K
11:50 101.25 101.77 101.25 101.77 1.8K
11:55 101.51 102.09 101.38 101.38 50.3K
12:00 101.74 102.09 101.38 101.38 2.3K
12:05 101.37 101.37 100.70 100.74 4.7K
12:10 100.78 102.00 100.66 102.00 33.1K
12:15 100.70 100.72 100.70 100.72 0.8K
12:20 100.72 100.72 100.61 100.61 1.1K
12:25 100.72 100.82 100.61 100.73 1.5K
12:30 100.71 100.80 100.71 100.80 1.5K
12:35 100.82 100.82 100.82 100.82 0.5K
12:40 100.96 100.96 100.80 100.80 0.7K
12:45 100.80 101.00 100.80 101.00 3.7K
12:50 100.93 100.99 100.86 100.86 2.5K
12:55 100.90 100.90 100.90 100.90 1.2K
13:00 100.90 100.90 100.87 100.87 1.7K
13:05 100.92 100.92 100.85 100.85 3.5K
13:10 100.88 100.88 100.88 100.88 0.9K
13:15 100.90 100.93 100.83 100.83 3.0K
13:20 100.83 100.88 100.79 100.79 1.8K
13:25 100.64 100.72 100.56 100.68 3.7K
13:30 100.69 100.70 100.66 100.67 2.0K
13:35 100.75 100.78 100.58 100.78 2.2K
13:40 100.77 100.77 100.67 100.77 1.2K
13:50 100.59 100.59 100.56 100.56 1.7K
13:55 100.66 100.67 100.66 100.67 0.4K
14:00 100.58 100.60 100.36 100.36 2.4K
14:05 100.47 100.47 100.22 100.27 1.6K
14:10 100.26 100.26 100.26 100.26 0.3K
14:15 100.35 100.35 100.10 100.21 3.5K
14:25 100.11 100.46 100.11 100.42 2.3K
14:30 100.50 100.79 100.50 100.79 1.5K
14:35 100.56 100.65 100.50 100.65 2.3K
14:40 100.65 100.79 100.65 100.79 1.2K
14:45 100.67 100.67 100.67 100.67 0.9K
14:50 100.59 100.59 100.59 100.59 0.1K
14:55 100.67 100.78 100.56 100.56 1.9K
15:00 100.68 100.76 100.60 100.60 1.3K
15:05 100.56 100.60 100.56 100.60 3.0K
15:10 100.58 100.60 100.58 100.60 1.7K
15:15 100.56 100.60 100.56 100.58 5.0K
15:20 100.60 100.60 100.44 100.48 3.7K
15:25 100.33 100.34 100.09 100.15 7.6K
15:30 100.10 100.13 100.00 100.07 13.7K
15:35 100.01 100.07 100.00 100.01 3.0K
15:40 100.07 100.07 100.02 100.07 9.6K
15:45 100.06 100.35 100.02 100.17 18.1K
15:50 100.17 100.34 100.13 100.20 12.3K
15:55 100.33 100.52 100.03 100.32 13.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available