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
09:30 101.31 101.34 101.28 101.28 211.9K
09:35 101.21 101.28 101.06 101.09 8.0K
09:40 101.04 101.06 100.94 101.06 1.7K
09:45 100.93 101.00 100.70 101.00 8.5K
09:50 101.06 101.12 100.94 101.09 12.0K
09:55 101.04 101.17 100.93 101.13 9.0K
10:00 101.18 101.18 101.08 101.08 4.0K
10:05 101.07 101.09 100.89 101.07 2.2K
10:10 101.06 101.18 100.92 101.08 5.8K
10:15 101.08 101.10 101.08 101.10 0.7K
10:20 101.07 101.12 101.05 101.06 10.1K
10:25 101.19 101.42 101.14 101.24 16.8K
10:30 101.29 101.45 101.29 101.38 14.2K
10:35 101.36 101.57 101.33 101.57 22.1K
10:40 101.54 101.62 101.42 101.54 8.7K
10:45 101.57 101.57 101.38 101.38 6.6K
10:50 101.39 101.49 101.33 101.38 9.2K
10:55 101.38 101.45 101.37 101.39 4.8K
11:00 101.38 101.38 101.23 101.26 3.7K
11:05 101.33 101.41 101.33 101.40 6.6K
11:10 101.38 101.56 101.32 101.51 4.8K
11:15 101.51 101.51 101.36 101.42 9.8K
11:20 101.42 101.79 101.40 101.75 7.9K
11:25 101.70 101.75 101.52 101.62 13.5K
11:30 101.54 101.54 101.54 101.54 0.4K
11:35 101.54 101.79 101.45 101.70 116.9K
11:40 101.70 101.96 101.70 101.95 6.1K
11:45 101.90 101.92 101.88 101.91 1.5K
11:50 101.94 101.94 101.86 101.86 10.4K
11:55 101.89 101.89 101.70 101.70 4.9K
12:00 101.76 101.85 101.49 101.55 18.9K
12:05 101.49 101.64 101.44 101.47 11.8K
12:10 101.56 101.57 101.52 101.52 3.9K
12:15 101.57 101.58 101.24 101.32 17.9K
12:20 101.08 101.29 100.85 101.17 29.1K
12:25 101.10 101.49 101.04 101.09 2.8K
12:30 101.03 101.36 100.98 101.19 3.2K
12:35 101.05 101.22 101.05 101.10 3.0K
12:40 101.10 101.10 101.10 101.10 3.4K
12:45 101.10 101.20 101.06 101.13 7.3K
12:50 101.12 101.17 101.05 101.05 1.1K
12:55 101.15 101.15 101.15 101.15 0.7K
13:00 101.05 101.19 101.05 101.19 0.8K
13:05 101.08 101.20 101.07 101.20 5.3K
13:10 101.20 101.20 101.08 101.10 1.8K
13:15 101.20 101.20 101.08 101.08 2.1K
13:20 101.20 101.20 101.08 101.15 1.3K
13:25 101.20 101.20 101.12 101.20 4.1K
13:30 101.20 101.20 101.15 101.15 4.5K
13:35 101.19 101.20 101.12 101.15 3.7K
13:40 101.11 101.18 101.05 101.05 5.7K
13:45 101.09 101.15 101.06 101.07 2.6K
13:50 101.08 101.08 101.08 101.08 0.3K
13:55 101.11 101.18 101.11 101.18 2.2K
14:00 101.10 101.14 101.00 101.00 3.2K
14:05 101.13 101.13 101.07 101.07 0.5K
14:10 101.05 101.05 100.86 100.86 2.8K
14:15 100.86 100.88 100.80 100.80 1.7K
14:20 100.88 100.97 100.83 100.83 14.4K
14:25 100.82 100.90 100.82 100.82 1.6K
14:30 100.84 100.89 100.75 100.89 2.3K
14:35 100.79 100.98 100.75 100.87 2.8K
14:40 101.01 101.05 100.90 100.90 5.0K
14:45 100.98 101.05 100.90 101.05 1.8K
14:50 100.90 101.05 100.90 101.05 2.6K
14:55 100.90 101.04 100.90 101.04 1.8K
15:00 100.95 101.05 100.95 100.95 3.9K
15:05 101.02 101.03 101.02 101.03 0.5K
15:10 101.05 101.05 100.96 101.00 6.1K
15:15 101.02 101.02 100.97 100.97 1.6K
15:20 100.90 101.05 100.88 101.05 3.1K
15:25 101.05 101.05 101.01 101.01 4.6K
15:30 101.00 101.05 100.94 101.02 2.5K
15:35 101.01 101.18 101.00 101.04 3.1K
15:40 101.04 101.23 101.02 101.08 3.2K
15:45 101.07 101.07 100.96 100.97 1.7K
15:50 101.00 101.19 100.93 100.93 6.7K
15:55 100.94 101.14 100.87 100.87 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available