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
09:30 104.19 104.19 103.85 103.85 19.4K
09:35 103.84 103.94 103.81 103.85 8.3K
09:40 103.87 103.87 103.74 103.74 8.6K
09:45 103.71 103.80 103.70 103.72 4.0K
09:50 103.76 104.00 103.74 103.95 13.4K
09:55 103.94 104.08 103.94 104.08 7.5K
10:00 104.11 104.11 104.11 104.11 0.6K
10:05 104.09 104.09 103.94 103.94 1.9K
10:10 103.88 103.95 103.84 103.95 3.9K
10:15 103.85 103.95 103.85 103.91 2.3K
10:20 103.91 103.91 103.79 103.79 4.9K
10:25 103.73 103.77 103.65 103.77 6.9K
10:30 103.75 103.78 103.73 103.75 2.4K
10:35 103.71 103.74 103.71 103.73 5.2K
10:40 103.70 103.77 103.70 103.72 3.9K
10:45 103.78 103.81 103.71 103.81 3.9K
10:50 103.86 103.86 103.80 103.82 5.8K
10:55 103.85 103.88 103.75 103.75 11.0K
11:00 103.76 103.90 103.75 103.82 1.9K
11:05 103.79 103.83 103.64 103.64 3.7K
11:10 103.69 103.77 103.69 103.77 5.1K
11:15 103.78 103.78 103.75 103.76 7.1K
11:20 103.74 103.74 103.67 103.67 2.2K
11:25 103.71 103.71 103.50 103.50 2.1K
11:30 103.46 103.46 103.25 103.25 2.4K
11:35 103.27 103.37 103.27 103.36 1.9K
11:40 103.33 103.36 103.28 103.34 4.1K
11:45 103.34 103.35 103.34 103.35 0.6K
11:50 103.32 103.32 103.25 103.25 1.0K
11:55 103.25 103.25 103.21 103.21 1.7K
12:00 103.21 103.21 103.21 103.21 0.4K
12:05 103.24 103.24 103.24 103.24 0.4K
12:10 103.24 103.31 103.24 103.31 2.8K
12:15 103.31 103.31 103.30 103.31 1.7K
12:20 103.33 103.33 103.31 103.31 1.7K
12:30 103.31 103.31 103.30 103.30 0.8K
12:35 103.30 103.31 103.30 103.31 6.3K
12:40 103.32 103.32 103.31 103.31 0.6K
12:50 103.30 103.32 103.16 103.32 5.4K
12:55 103.25 103.25 103.19 103.19 1.1K
13:00 103.28 103.45 103.27 103.44 8.6K
13:05 103.42 103.42 103.39 103.41 3.1K
13:10 103.40 103.40 103.40 103.40 0.4K
13:15 103.41 103.43 103.38 103.43 3.9K
13:20 103.44 103.55 103.44 103.53 4.5K
13:25 103.51 103.62 103.51 103.54 9.6K
13:30 103.50 103.59 103.45 103.59 5.5K
13:35 103.59 103.59 103.44 103.44 2.9K
13:40 103.44 103.53 103.44 103.52 1.6K
13:45 103.53 103.53 103.53 103.53 0.4K
13:50 103.54 103.55 103.48 103.48 3.7K
13:55 103.51 103.51 103.51 103.51 0.2K
14:00 103.53 103.58 103.53 103.56 2.0K
14:05 103.55 103.59 103.55 103.59 0.4K
14:10 103.57 103.59 103.57 103.59 1.1K
14:15 103.59 103.60 103.59 103.60 0.9K
14:20 103.60 103.63 103.59 103.63 1.1K
14:25 103.65 103.65 103.54 103.61 1.2K
14:30 103.60 103.60 103.60 103.60 0.4K
14:35 103.64 103.66 103.58 103.58 1.2K
14:40 103.52 103.56 103.44 103.44 3.3K
14:45 103.49 103.55 103.49 103.51 2.7K
14:50 103.55 103.57 103.51 103.57 1.8K
14:55 103.51 103.59 103.51 103.55 2.0K
15:00 103.53 103.53 103.50 103.50 1.4K
15:05 103.55 103.55 103.50 103.50 0.8K
15:10 103.46 103.53 103.46 103.50 1.6K
15:15 103.57 103.57 103.57 103.57 0.5K
15:20 103.50 103.50 103.49 103.49 1.0K
15:25 103.46 103.50 103.40 103.45 2.0K
15:30 103.45 103.53 103.43 103.49 3.5K
15:35 103.53 103.56 103.45 103.56 4.5K
15:40 103.54 103.54 103.50 103.53 2.5K
15:45 103.50 103.53 103.50 103.51 1.6K
15:50 103.51 103.52 103.50 103.51 3.1K
15:55 103.51 103.51 103.41 103.41 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available