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
09:30 105.34 105.55 105.34 105.41 30.8K
09:35 105.35 105.35 105.16 105.28 5.8K
09:40 105.26 105.33 105.22 105.22 4.0K
09:45 105.20 105.20 105.16 105.18 0.6K
09:50 105.22 105.33 105.20 105.33 2.3K
09:55 105.34 105.35 105.27 105.35 2.7K
10:00 105.35 105.42 105.31 105.40 4.1K
10:05 105.36 105.43 105.33 105.39 3.7K
10:10 105.37 105.56 105.35 105.56 3.4K
10:15 105.46 105.46 105.43 105.43 1.4K
10:20 105.46 105.51 105.42 105.44 3.1K
10:25 105.40 105.40 105.17 105.27 2.9K
10:30 105.28 105.28 105.15 105.19 6.8K
10:35 105.19 105.19 105.05 105.07 3.8K
10:40 105.10 105.11 105.01 105.06 6.7K
10:45 105.14 105.17 105.06 105.16 2.4K
10:50 105.19 105.30 105.17 105.30 6.3K
10:55 105.26 105.26 105.21 105.21 3.0K
11:00 105.17 105.17 105.00 105.10 3.7K
11:05 105.17 105.28 105.17 105.25 24.7K
11:10 105.18 105.19 105.10 105.19 2.4K
11:15 105.23 105.23 105.16 105.19 1.5K
11:20 105.13 105.16 105.06 105.06 4.7K
11:25 105.01 105.05 104.96 105.00 4.1K
11:30 105.03 105.19 105.03 105.10 2.0K
11:35 105.17 105.26 105.17 105.26 2.5K
11:40 105.29 105.35 105.29 105.31 35.9K
11:45 105.29 105.35 105.27 105.33 71.5K
11:50 105.37 105.43 105.37 105.43 2.7K
11:55 105.39 105.39 105.39 105.39 0.3K
12:00 105.60 105.60 105.60 105.60 0.1K
12:05 105.60 105.60 105.53 105.53 3.9K
12:10 105.55 105.59 105.53 105.53 0.5K
12:15 105.53 105.55 105.51 105.54 1.8K
12:20 105.56 105.57 105.55 105.57 1.4K
12:25 105.49 105.49 105.48 105.49 0.8K
12:30 105.48 105.49 105.45 105.48 1.2K
12:35 105.48 105.49 105.45 105.46 2.7K
12:40 105.48 105.48 105.45 105.45 0.3K
12:45 105.45 105.47 105.40 105.40 2.9K
12:50 105.39 105.47 105.39 105.46 1.3K
12:55 105.40 105.40 105.33 105.35 7.8K
13:00 105.38 105.44 105.35 105.40 4.4K
13:05 105.41 105.47 105.39 105.44 2.5K
13:10 105.46 105.46 105.46 105.46 0.8K
13:15 105.48 105.48 105.45 105.46 2.2K
13:20 105.46 105.46 105.38 105.44 2.8K
13:25 105.38 105.39 105.35 105.35 1.3K
13:30 105.40 105.50 105.40 105.50 2.5K
13:35 105.45 105.55 105.45 105.46 0.8K
13:40 105.45 105.46 105.45 105.46 0.8K
13:45 105.44 105.44 105.19 105.20 8.6K
13:50 105.20 105.34 105.05 105.05 2.4K
13:55 105.38 105.38 105.20 105.25 1.4K
14:00 105.31 105.38 105.27 105.38 1.4K
14:05 105.34 105.34 105.15 105.28 1.5K
14:10 105.28 105.32 105.20 105.25 1.1K
14:15 105.27 105.28 105.25 105.26 1.0K
14:20 105.25 105.25 105.13 105.18 9.6K
14:25 105.15 105.17 105.15 105.17 0.7K
14:30 105.10 105.22 105.10 105.17 3.1K
14:35 105.17 105.24 105.12 105.12 3.0K
14:40 105.09 105.23 105.09 105.23 2.3K
14:45 105.27 105.27 105.27 105.27 3.8K
14:50 105.27 105.28 105.27 105.28 1.9K
14:55 105.28 105.30 105.27 105.27 2.0K
15:00 105.24 105.24 105.24 105.24 0.4K
15:05 105.25 105.25 105.21 105.21 4.0K
15:10 105.21 105.21 105.21 105.21 0.4K
15:15 105.21 105.30 105.21 105.30 3.9K
15:20 105.30 105.35 105.26 105.35 7.8K
15:25 105.35 105.40 105.31 105.38 4.4K
15:30 105.38 105.38 105.37 105.37 2.2K
15:35 105.37 105.38 105.37 105.37 2.8K
15:40 105.37 105.37 105.35 105.36 4.4K
15:45 105.36 105.38 105.36 105.38 5.1K
15:50 105.37 105.38 105.35 105.35 3.3K
15:55 105.36 105.37 105.35 105.36 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available