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
09:30 105.98 106.01 105.80 105.85 31.2K
09:35 105.89 106.08 105.89 106.07 3.3K
09:40 106.11 106.28 106.09 106.20 7.9K
09:45 106.22 106.23 106.00 106.05 15.2K
09:50 106.03 106.27 106.03 106.11 20.9K
09:55 106.07 106.12 106.00 106.06 9.7K
10:00 106.12 106.12 105.80 105.87 10.9K
10:05 105.86 106.18 105.86 106.18 13.5K
10:10 106.18 106.22 106.08 106.13 8.8K
10:15 106.18 106.34 106.07 106.34 7.4K
10:20 106.34 106.34 106.17 106.30 2.3K
10:25 106.29 106.41 106.22 106.22 7.8K
10:30 106.28 106.33 106.16 106.21 3.4K
10:35 106.12 106.31 106.01 106.31 11.7K
10:40 106.29 106.37 106.26 106.32 12.2K
10:45 106.30 106.43 106.29 106.32 17.8K
10:50 106.34 106.50 106.00 106.21 11.1K
10:55 106.15 106.15 106.00 106.06 8.0K
11:00 106.00 106.07 106.00 106.05 21.3K
11:05 106.05 106.05 105.92 105.92 14.0K
11:10 105.89 105.89 105.62 105.83 6.6K
11:15 105.89 105.95 105.87 105.94 4.6K
11:20 105.97 106.15 105.97 106.05 2.8K
11:25 106.08 106.08 105.93 105.95 5.6K
11:30 105.89 105.89 105.80 105.80 6.2K
11:35 105.88 106.04 105.66 105.66 6.9K
11:40 105.66 106.07 105.66 106.07 2.1K
11:45 106.00 106.14 106.00 106.09 1.5K
11:50 106.08 106.11 106.05 106.05 1.9K
11:55 105.99 106.09 105.96 106.09 1.5K
12:00 105.99 106.02 105.97 105.97 2.1K
12:05 105.97 106.00 105.96 105.98 3.2K
12:10 105.97 106.00 105.97 105.99 1.6K
12:15 105.98 106.10 105.98 106.10 1.4K
12:20 106.00 106.06 106.00 106.02 1.3K
12:25 105.97 105.97 105.83 105.90 4.5K
12:30 105.84 105.86 105.84 105.86 1.2K
12:35 105.85 105.94 105.85 105.94 1.3K
12:40 105.88 105.91 105.86 105.86 1.4K
12:45 105.86 105.96 105.86 105.96 1.1K
12:50 105.88 105.91 105.86 105.86 1.2K
12:55 105.86 105.86 105.86 105.86 0.4K
13:00 105.86 105.91 105.86 105.89 1.8K
13:05 105.86 105.86 105.75 105.75 2.0K
13:10 105.75 105.84 105.75 105.79 1.6K
13:15 105.75 105.75 105.74 105.74 1.2K
13:20 105.73 105.77 105.71 105.74 2.5K
13:25 105.71 105.75 105.71 105.75 1.0K
13:30 105.73 105.76 105.71 105.76 1.2K
13:35 105.71 105.71 105.63 105.63 1.5K
13:40 105.60 105.68 105.56 105.56 1.2K
13:45 105.65 105.65 105.61 105.61 1.0K
13:50 105.62 105.76 105.62 105.76 1.7K
13:55 105.71 105.90 105.71 105.74 1.1K
14:00 105.74 105.79 105.74 105.74 2.1K
14:05 105.77 105.77 105.73 105.75 0.8K
14:10 105.77 105.77 105.64 105.74 1.6K
14:15 105.71 105.79 105.62 105.62 2.0K
14:20 105.65 105.65 105.60 105.60 1.5K
14:25 105.65 105.65 105.41 105.44 3.6K
14:30 105.40 105.40 105.28 105.28 4.6K
14:35 105.54 105.55 105.35 105.39 3.0K
14:40 105.42 105.42 105.42 105.42 0.4K
14:45 105.36 105.50 105.33 105.49 2.5K
14:50 105.42 105.45 105.42 105.43 2.3K
14:55 105.42 105.46 105.42 105.46 1.6K
15:00 105.46 105.47 105.42 105.45 7.6K
15:05 105.43 105.53 105.42 105.53 1.6K
15:10 105.52 105.60 105.50 105.60 4.7K
15:15 105.55 105.55 105.45 105.50 1.9K
15:20 105.51 105.52 105.42 105.44 6.7K
15:25 105.39 105.45 105.30 105.30 3.7K
15:30 105.32 105.58 105.30 105.43 5.2K
15:35 105.44 105.53 105.42 105.44 2.4K
15:40 105.49 105.56 105.41 105.42 2.2K
15:45 105.42 105.58 105.40 105.50 3.0K
15:50 105.43 105.59 105.41 105.52 4.5K
15:55 105.47 105.55 105.42 105.54 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available