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
09:30 105.72 105.82 105.59 105.63 7.8K
09:35 105.63 105.63 105.36 105.37 13.4K
09:40 105.34 105.34 105.24 105.28 4.2K
09:45 105.38 105.45 105.38 105.44 4.5K
09:50 105.40 105.40 104.80 104.93 3.7K
09:55 105.12 105.30 105.11 105.11 3.3K
10:00 105.06 105.08 104.89 105.00 16.4K
10:05 105.22 105.22 105.18 105.18 0.6K
10:10 105.15 105.33 105.13 105.32 2.6K
10:15 105.32 105.32 105.21 105.31 7.2K
10:20 105.23 105.23 105.09 105.16 34.8K
10:25 105.19 105.20 105.16 105.18 8.4K
10:30 105.17 105.37 105.15 105.32 10.4K
10:35 105.33 105.37 105.21 105.33 14.3K
10:40 105.32 105.32 105.22 105.25 15.1K
10:45 105.25 105.46 105.25 105.42 36.1K
10:50 105.42 105.42 105.16 105.21 10.1K
10:55 105.20 105.41 105.16 105.37 37.4K
11:00 105.31 105.44 105.30 105.38 20.4K
11:05 105.36 105.53 105.35 105.52 24.2K
11:10 105.55 105.63 105.50 105.56 15.5K
11:15 105.59 105.67 105.59 105.64 2.4K
11:20 105.63 105.77 105.63 105.77 12.4K
11:25 105.81 106.00 105.74 105.86 26.8K
11:30 105.88 105.90 105.82 105.82 13.3K
11:35 105.32 105.96 105.32 105.66 3.1K
11:40 105.71 105.78 105.71 105.78 1.0K
11:45 105.70 105.70 105.70 105.70 65.1K
11:50 105.73 105.83 105.73 105.83 0.9K
11:55 105.85 105.94 105.84 105.84 5.1K
12:00 105.89 105.89 105.86 105.86 5.0K
12:05 105.86 105.86 105.86 105.86 1.0K
12:10 105.86 105.96 105.86 105.92 2.0K
12:15 105.90 105.90 105.90 105.90 0.9K
12:20 105.93 106.07 105.93 105.98 2.7K
12:30 105.94 106.00 105.94 105.99 1.9K
12:35 106.00 106.02 105.99 106.01 1.1K
12:40 106.00 106.00 106.00 106.00 0.4K
12:45 105.98 105.98 105.98 105.98 0.3K
12:50 105.98 105.98 105.95 105.95 0.9K
12:55 105.97 105.97 105.97 105.97 0.3K
13:00 105.95 105.98 105.95 105.97 1.7K
13:05 105.87 105.87 105.87 105.87 0.2K
13:10 105.85 105.85 105.77 105.77 3.3K
13:15 105.77 105.77 105.77 105.77 0.2K
13:20 105.77 105.83 105.77 105.83 1.6K
13:25 105.80 105.89 105.77 105.89 1.9K
13:30 105.94 105.95 105.90 105.90 0.4K
13:35 105.93 105.93 105.83 105.92 2.3K
13:40 105.92 105.92 105.87 105.92 1.2K
13:45 105.92 105.92 105.84 105.84 0.8K
13:50 105.91 105.91 105.87 105.87 1.6K
14:00 105.83 105.85 105.83 105.85 0.9K
14:05 105.85 105.85 105.79 105.79 5.9K
14:10 105.83 105.85 105.79 105.85 2.5K
14:15 105.90 105.90 105.82 105.85 6.6K
14:20 105.82 105.86 105.82 105.85 1.1K
14:25 105.87 105.89 105.82 105.84 2.8K
14:30 105.82 105.89 105.82 105.82 3.9K
14:35 105.82 105.83 105.82 105.83 1.5K
14:40 105.85 105.85 105.77 105.82 2.0K
14:45 105.84 105.84 105.84 105.84 0.9K
14:55 105.84 105.89 105.80 105.80 2.4K
15:10 105.79 105.79 105.54 105.67 3.9K
15:15 105.58 105.79 105.57 105.60 3.4K
15:20 105.62 105.68 105.57 105.62 1.0K
15:25 105.65 105.66 105.58 105.66 4.5K
15:30 105.66 105.73 105.66 105.67 4.8K
15:35 105.75 105.75 105.68 105.74 4.8K
15:40 105.71 105.73 105.64 105.71 2.9K
15:45 105.69 105.71 105.63 105.71 6.8K
15:50 105.67 105.73 105.51 105.58 5.7K
15:55 105.64 105.66 105.63 105.66 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available