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
09:30 102.74 102.96 102.74 102.96 13.4K
09:40 102.86 102.98 102.86 102.91 1.4K
09:45 102.72 102.74 102.56 102.59 9.0K
09:50 102.56 102.68 102.55 102.62 8.6K
09:55 102.62 102.68 102.62 102.67 25.4K
10:00 102.69 102.70 102.58 102.70 3.9K
10:05 102.71 102.90 102.70 102.90 7.3K
10:10 102.89 102.95 102.89 102.92 2.4K
10:15 102.98 103.02 102.98 103.02 1.9K
10:20 103.02 103.13 103.02 103.12 2.0K
10:25 103.11 103.12 103.02 103.04 4.3K
10:30 103.04 103.15 103.02 103.08 1.9K
10:35 103.04 103.26 103.01 103.23 3.0K
10:40 103.30 103.35 103.24 103.27 4.6K
10:45 103.32 103.43 103.23 103.34 9.7K
10:50 103.38 103.44 103.06 103.06 5.4K
10:55 103.14 103.14 103.01 103.01 1.5K
11:00 102.85 102.95 102.84 102.86 1.9K
11:05 102.85 103.04 102.68 102.71 9.3K
11:10 102.70 102.73 102.67 102.67 1.9K
11:15 102.64 102.70 102.59 102.70 3.6K
11:20 102.69 102.85 102.66 102.66 5.5K
11:25 102.68 102.79 102.58 102.76 4.1K
11:30 102.86 103.06 102.86 103.06 1.5K
11:35 102.85 102.85 102.85 102.85 0.3K
11:40 102.94 103.00 102.94 103.00 0.7K
11:45 102.87 103.07 102.87 103.07 1.9K
11:50 102.89 103.10 102.89 103.07 2.4K
11:55 103.14 103.27 103.14 103.25 3.3K
12:00 103.12 103.30 103.12 103.21 3.9K
12:05 103.22 103.28 103.16 103.28 4.3K
12:10 103.37 103.37 103.37 103.37 1.1K
12:15 103.40 103.40 103.25 103.40 0.9K
12:20 103.32 103.32 103.22 103.22 1.4K
12:25 103.21 103.25 103.14 103.19 2.4K
12:30 103.26 103.26 103.26 103.26 1.7K
12:35 103.24 103.28 103.16 103.28 2.9K
12:40 103.28 103.28 103.28 103.28 0.5K
12:45 103.28 103.28 103.15 103.22 1.5K
12:50 103.30 103.30 103.15 103.15 1.5K
12:55 103.30 103.34 103.22 103.34 2.5K
13:00 103.23 103.27 103.07 103.09 4.7K
13:05 103.33 103.33 103.02 103.15 1.6K
13:10 103.31 103.31 103.16 103.23 1.4K
13:15 103.30 103.30 103.30 103.30 1.2K
13:20 103.30 103.30 103.30 103.30 1.1K
13:25 103.30 103.30 103.23 103.24 1.4K
13:30 103.28 103.28 103.04 103.17 0.9K
13:35 103.30 103.30 103.17 103.25 1.6K
13:40 103.25 103.36 103.25 103.36 1.1K
13:45 103.35 103.39 103.30 103.35 3.3K
13:50 103.36 103.42 103.36 103.42 4.6K
13:55 103.36 103.41 103.28 103.39 2.4K
14:00 103.36 103.36 103.30 103.35 3.7K
14:05 103.37 103.41 103.30 103.41 1.3K
14:10 103.36 103.41 103.36 103.41 0.8K
14:15 103.41 103.48 103.41 103.47 2.3K
14:20 103.45 103.48 103.44 103.45 1.9K
14:25 103.46 103.48 103.45 103.48 1.8K
14:30 103.48 103.48 103.45 103.45 2.1K
14:35 103.41 103.47 103.41 103.47 1.2K
14:40 103.47 103.55 103.47 103.55 16.2K
14:45 103.56 103.62 103.56 103.62 7.8K
14:50 103.62 103.72 103.62 103.72 2.4K
14:55 103.65 103.65 103.60 103.62 0.8K
15:00 103.56 103.72 103.56 103.72 7.8K
15:05 103.64 103.72 103.64 103.72 2.8K
15:10 103.62 103.70 103.62 103.70 1.2K
15:15 103.64 103.70 103.62 103.70 1.5K
15:20 103.64 103.70 103.59 103.67 1.7K
15:25 103.65 103.67 103.57 103.57 6.9K
15:30 103.62 103.65 103.56 103.58 1.9K
15:35 103.65 103.65 103.55 103.57 2.5K
15:40 103.65 103.69 103.55 103.57 3.8K
15:45 103.69 103.77 103.57 103.57 4.9K
15:50 103.80 103.80 103.55 103.80 4.3K
15:55 103.80 103.80 103.62 103.62 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available