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
09:30 100.33 100.42 100.09 100.09 31.3K
09:35 100.05 100.07 99.91 99.98 12.2K
09:40 99.95 99.95 99.69 99.71 3.8K
09:45 99.69 99.69 99.47 99.50 2.5K
09:50 99.47 99.50 99.13 99.33 6.9K
09:55 99.31 99.49 99.31 99.49 3.0K
10:00 99.59 99.73 99.50 99.73 3.4K
10:05 99.74 99.83 99.74 99.75 2.3K
10:10 99.84 99.90 99.40 99.40 11.8K
10:15 99.42 99.47 99.27 99.35 5.3K
10:20 99.27 99.47 99.27 99.38 3.9K
10:25 99.49 99.53 99.40 99.44 3.1K
10:30 99.50 99.63 99.43 99.60 3.3K
10:35 99.56 99.59 99.48 99.50 8.4K
10:40 99.52 99.75 99.50 99.50 9.4K
10:45 99.46 99.49 99.32 99.38 3.8K
10:50 99.34 99.34 99.11 99.16 6.8K
10:55 99.19 99.19 98.94 98.94 7.2K
11:00 98.92 99.08 98.92 99.08 8.8K
11:05 99.05 99.11 98.99 99.06 8.7K
11:10 99.02 99.02 98.82 98.89 6.2K
11:15 98.88 98.97 98.86 98.94 6.6K
11:20 98.95 98.97 98.90 98.95 4.5K
11:25 98.90 98.90 98.69 98.73 4.0K
11:30 98.79 98.79 98.25 98.25 0.7K
11:35 98.70 98.70 98.30 98.47 5.8K
11:40 98.72 98.82 98.72 98.82 1.0K
11:45 98.68 98.76 98.65 98.65 4.6K
11:50 98.76 98.80 98.65 98.80 2.1K
11:55 98.81 98.82 98.81 98.82 0.8K
12:00 98.83 98.83 98.82 98.82 1.8K
12:05 98.79 98.81 98.71 98.81 1.9K
12:10 98.70 98.84 98.70 98.83 1.3K
12:15 98.81 98.82 98.76 98.76 2.7K
12:20 98.83 98.87 98.76 98.76 1.0K
12:25 98.90 98.99 98.88 98.99 2.3K
12:30 99.05 99.05 98.84 99.05 7.1K
12:35 98.94 99.05 98.88 99.01 1.5K
12:40 99.01 99.02 98.98 99.02 0.7K
12:45 98.98 99.05 98.91 98.91 1.6K
12:50 98.85 98.98 98.77 98.98 1.5K
12:55 98.90 99.02 98.87 98.87 0.4K
13:00 98.77 98.86 98.77 98.82 0.7K
13:05 98.90 98.95 98.90 98.92 1.3K
13:10 98.92 99.06 98.80 99.06 1.0K
13:15 99.09 99.09 99.09 99.09 0.4K
13:20 98.99 99.05 98.99 99.00 1.1K
13:25 99.03 99.03 98.96 98.99 0.7K
13:30 98.95 99.00 98.95 99.00 0.4K
13:35 98.99 98.99 98.95 98.95 2.0K
13:40 98.95 99.09 98.95 99.09 1.9K
13:45 99.01 99.12 98.98 99.12 3.7K
13:50 99.02 99.09 98.88 99.09 2.6K
13:55 99.13 99.14 99.05 99.10 2.3K
14:00 99.05 99.12 99.00 99.01 1.4K
14:05 99.04 99.04 98.94 99.00 1.3K
14:10 99.00 99.14 98.95 99.14 3.1K
14:15 99.14 99.14 98.89 98.89 1.0K
14:20 99.02 99.13 99.00 99.02 1.6K
14:25 99.04 99.10 99.04 99.06 1.8K
14:30 99.09 99.09 99.09 99.09 0.8K
14:35 99.09 99.14 99.09 99.14 1.3K
14:40 99.07 99.14 99.07 99.14 0.8K
14:45 99.14 99.14 99.08 99.08 1.7K
14:50 99.10 99.12 99.07 99.07 1.0K
14:55 99.09 99.12 99.05 99.05 4.3K
15:00 99.07 99.09 99.05 99.07 3.5K
15:05 99.07 99.09 99.07 99.08 0.9K
15:10 99.08 99.08 99.00 99.00 2.7K
15:15 99.03 99.04 98.91 98.91 1.1K
15:20 98.97 99.05 98.95 98.95 1.1K
15:25 99.03 99.03 98.96 98.96 1.3K
15:30 99.00 99.05 99.00 99.03 1.1K
15:35 99.02 99.05 99.02 99.05 2.0K
15:40 99.04 99.04 99.04 99.04 0.6K
15:45 99.02 99.05 98.96 98.98 2.7K
15:50 98.98 99.04 98.96 99.04 4.2K
15:55 99.00 99.05 98.98 98.98 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available