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
09:30 101.41 101.50 101.34 101.36 20.8K
09:35 101.25 101.54 101.25 101.54 8.5K
09:40 101.66 101.76 101.65 101.71 5.2K
09:45 101.84 101.84 101.66 101.80 10.8K
09:50 101.92 101.92 101.77 101.78 10.0K
09:55 101.84 101.84 101.73 101.84 7.3K
10:00 101.84 101.91 101.63 101.63 4.5K
10:05 101.62 101.69 101.56 101.62 7.0K
10:10 101.55 101.61 101.51 101.60 4.0K
10:15 101.60 102.04 101.60 102.03 45.6K
10:20 102.17 102.27 102.14 102.17 4.8K
10:25 102.21 102.24 102.15 102.15 3.9K
10:30 102.06 102.13 102.04 102.09 2.2K
10:35 102.10 102.31 102.10 102.30 2.9K
10:40 102.30 102.39 102.21 102.22 5.1K
10:45 102.24 102.24 102.12 102.12 14.6K
10:50 102.21 102.32 102.18 102.27 8.6K
10:55 102.29 102.29 102.07 102.17 6.6K
11:00 102.08 102.24 102.02 102.22 28.0K
11:05 102.24 102.29 102.12 102.29 11.5K
11:10 102.27 102.31 102.25 102.30 4.4K
11:15 102.28 102.33 102.20 102.29 8.8K
11:20 102.26 102.33 102.06 102.14 16.8K
11:25 102.16 102.24 102.14 102.24 2.1K
11:30 102.37 102.39 102.30 102.30 4.0K
11:35 102.40 102.87 102.35 102.87 23.7K
11:40 102.51 102.51 102.35 102.35 4.8K
11:45 102.40 102.41 102.35 102.41 41.7K
11:50 102.37 102.40 102.35 102.35 0.6K
11:55 102.36 102.42 102.35 102.42 1.8K
12:00 102.41 102.41 102.37 102.37 2.4K
12:05 102.39 102.39 102.35 102.37 1.1K
12:10 102.42 102.42 102.38 102.39 2.2K
12:15 102.39 102.40 102.39 102.40 1.2K
12:20 102.44 102.44 102.35 102.35 1.7K
12:25 102.37 102.39 102.36 102.36 1.6K
12:30 102.35 102.36 102.25 102.25 3.4K
12:35 102.22 102.31 102.07 102.26 2.3K
12:40 102.29 102.45 102.14 102.45 3.7K
12:45 102.45 102.58 102.45 102.53 2.6K
12:50 102.53 102.53 102.32 102.32 2.3K
12:55 102.43 102.46 102.41 102.42 0.8K
13:00 102.41 102.46 102.29 102.46 2.7K
13:05 102.50 102.50 102.43 102.43 0.8K
13:10 102.53 102.58 102.20 102.58 2.4K
13:15 102.58 102.62 102.54 102.55 1.4K
13:20 102.64 102.64 102.57 102.57 0.7K
13:25 102.62 102.76 102.42 102.42 2.3K
13:30 102.67 102.67 102.63 102.63 1.0K
13:35 102.72 102.72 102.69 102.69 0.9K
13:40 102.71 102.75 102.65 102.75 2.1K
13:45 102.75 102.75 102.60 102.67 1.6K
13:50 102.68 102.68 102.49 102.49 1.7K
13:55 102.61 102.65 102.49 102.65 2.8K
14:00 102.70 102.70 102.49 102.49 1.1K
14:05 102.60 102.69 102.57 102.57 1.7K
14:10 102.57 102.71 102.57 102.71 1.1K
14:15 102.57 102.63 102.57 102.63 0.6K
14:20 102.63 102.70 102.57 102.62 2.0K
14:25 102.57 102.66 102.50 102.66 1.2K
14:30 102.53 102.66 102.53 102.66 0.9K
14:35 102.56 102.66 102.50 102.50 1.4K
14:40 102.56 102.59 102.48 102.49 3.1K
14:45 102.49 102.57 102.48 102.48 2.4K
14:50 102.57 102.57 102.57 102.57 0.7K
14:55 102.49 102.50 102.48 102.50 0.9K
15:00 102.53 102.63 102.53 102.56 1.4K
15:05 102.52 103.06 102.52 103.06 3.3K
15:10 102.78 102.92 102.58 102.58 1.0K
15:15 102.96 102.96 102.60 102.64 1.2K
15:20 102.65 102.65 102.54 102.56 4.0K
15:25 102.65 102.69 102.53 102.69 2.7K
15:30 102.69 102.70 102.69 102.70 2.5K
15:35 102.69 102.70 102.61 102.61 3.2K
15:40 102.60 102.70 102.57 102.70 1.6K
15:45 102.63 102.67 102.50 102.54 1.9K
15:50 102.53 102.67 102.53 102.65 3.1K
15:55 102.65 102.69 102.55 102.55 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available