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
09:30 105.25 105.34 105.24 105.24 13.9K
09:35 105.24 105.25 105.00 105.01 10.0K
09:40 105.03 105.03 104.88 104.95 6.0K
09:45 105.01 105.02 105.01 105.02 0.9K
09:50 105.10 105.29 105.10 105.29 2.0K
09:55 105.38 105.47 105.37 105.47 2.4K
10:00 105.48 105.89 105.46 105.89 2.3K
10:05 105.89 105.92 105.67 105.83 8.0K
10:10 105.82 105.88 105.71 105.85 2.9K
10:15 105.73 105.88 105.71 105.71 23.6K
10:20 105.65 105.65 105.45 105.51 6.5K
10:25 105.46 105.46 105.33 105.33 2.6K
10:30 105.34 105.37 105.31 105.31 4.4K
10:35 105.30 105.31 105.18 105.19 12.9K
10:40 105.30 105.30 104.99 105.05 2.8K
10:45 105.13 105.13 104.97 104.97 2.3K
10:50 104.81 104.92 104.81 104.92 2.4K
10:55 104.94 104.98 104.90 104.90 3.9K
11:00 104.91 105.01 104.79 105.01 4.7K
11:05 104.95 104.98 104.92 104.98 3.2K
11:10 104.94 104.97 104.90 104.95 6.1K
11:15 104.95 105.02 104.95 104.99 3.6K
11:20 104.95 104.95 104.87 104.87 1.9K
11:25 104.91 104.91 104.74 104.83 6.0K
11:30 104.83 105.08 104.83 105.08 0.9K
11:35 104.93 104.95 104.85 104.93 3.1K
11:40 104.96 104.96 104.84 104.96 3.6K
11:45 104.93 105.00 104.84 104.96 2.5K
11:50 105.01 105.01 104.96 104.96 4.7K
11:55 104.95 105.04 104.95 105.00 1.8K
12:00 105.01 105.05 105.01 105.05 0.5K
12:05 105.03 105.06 105.02 105.06 1.5K
12:10 105.01 105.01 104.95 104.95 0.8K
12:15 105.01 105.03 105.01 105.03 0.9K
12:20 104.97 105.06 104.97 104.97 1.4K
12:25 104.87 104.99 104.87 104.96 3.3K
12:30 105.00 105.00 104.92 104.95 0.8K
12:35 104.99 105.01 104.93 104.93 2.0K
12:40 104.92 104.92 104.92 104.92 0.6K
12:45 104.97 104.99 104.95 104.95 1.5K
12:55 104.96 104.96 104.95 104.95 0.7K
13:00 104.93 104.93 104.93 104.93 1.2K
13:05 104.96 105.07 104.91 104.91 2.6K
13:10 104.91 104.91 104.90 104.91 1.6K
13:15 104.91 105.03 104.91 104.99 1.4K
13:20 104.99 104.99 104.99 104.99 3.1K
13:30 104.98 104.98 104.90 104.90 1.5K
13:35 104.94 104.94 104.94 104.94 0.1K
13:40 104.94 104.95 104.94 104.95 0.7K
13:45 104.96 105.08 104.95 105.08 10.9K
13:50 105.09 105.09 105.02 105.02 1.0K
13:55 105.00 105.00 105.00 105.00 0.4K
14:00 105.00 105.00 105.00 105.00 0.6K
14:05 104.96 104.96 104.91 104.91 1.0K
14:10 104.98 104.98 104.98 104.98 0.3K
14:15 105.02 105.02 104.98 105.02 2.6K
14:20 105.06 105.06 105.06 105.06 1.0K
14:25 105.05 105.15 105.01 105.10 4.1K
14:30 105.08 105.18 105.07 105.07 1.9K
14:35 105.05 105.06 105.05 105.06 2.1K
14:40 105.13 105.13 105.12 105.12 0.6K
14:45 105.15 105.15 105.07 105.07 2.1K
14:50 105.05 105.05 104.82 104.82 3.0K
14:55 104.81 104.83 104.71 104.72 5.1K
15:00 104.72 104.78 104.64 104.65 4.0K
15:05 104.76 104.76 104.76 104.76 0.3K
15:10 104.78 104.96 104.66 104.88 3.6K
15:15 104.88 104.91 104.82 104.84 2.3K
15:20 104.85 104.89 104.84 104.89 3.0K
15:25 104.86 104.88 104.76 104.76 1.9K
15:30 104.76 104.86 104.76 104.78 2.0K
15:35 104.88 104.98 104.88 104.94 3.1K
15:40 105.03 105.03 105.01 105.03 0.7K
15:45 105.01 105.01 104.94 104.98 4.0K
15:50 104.95 105.00 104.94 104.99 2.5K
15:55 104.98 104.98 104.90 104.95 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available