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 99.80 99.88 99.76 99.76 12.0K
09:35 99.76 99.77 99.69 99.74 12.9K
09:40 99.74 99.87 99.74 99.85 0.7K
09:45 99.90 99.96 99.81 99.90 2.2K
09:50 99.84 99.84 99.70 99.70 5.0K
09:55 99.72 99.82 99.72 99.82 6.1K
10:00 99.84 99.98 99.84 99.97 2.3K
10:05 99.96 100.00 99.88 100.00 7.2K
10:10 99.99 100.13 99.98 100.00 9.9K
10:15 100.14 100.14 99.94 99.97 9.6K
10:20 99.95 99.98 99.82 99.82 6.5K
10:25 99.93 99.94 99.81 99.90 2.3K
10:30 99.98 100.00 99.87 99.95 4.9K
10:35 99.99 100.00 99.83 99.90 5.1K
10:40 99.82 99.89 99.73 99.87 5.7K
10:45 99.78 99.78 99.74 99.74 0.9K
10:50 99.72 99.89 99.72 99.89 4.8K
10:55 99.88 99.88 99.78 99.78 18.2K
11:00 99.74 99.79 99.69 99.79 10.3K
11:05 99.81 99.86 99.73 99.73 9.5K
11:10 99.72 99.84 99.71 99.83 8.2K
11:15 99.83 99.83 99.72 99.72 7.2K
11:20 99.72 99.80 99.68 99.68 13.8K
11:25 99.72 99.76 99.63 99.74 4.9K
11:30 99.76 99.90 99.69 99.72 2.5K
11:35 99.70 99.94 99.51 99.62 10.1K
11:40 99.62 99.89 99.62 99.89 2.7K
11:45 99.89 99.95 99.84 99.84 5.5K
11:50 99.72 99.90 99.72 99.86 5.5K
11:55 99.86 99.90 99.86 99.90 3.9K
12:00 99.91 99.97 99.86 99.97 5.1K
12:05 99.95 99.95 99.55 99.65 9.8K
12:10 99.65 99.88 99.65 99.88 4.2K
12:15 99.81 99.82 99.80 99.80 0.8K
12:20 99.81 99.81 99.71 99.75 10.0K
12:25 99.80 99.89 99.79 99.87 3.8K
12:30 99.87 99.89 99.87 99.89 1.0K
12:35 99.88 99.91 99.88 99.88 0.8K
12:40 99.90 99.91 99.90 99.91 2.3K
12:45 99.90 99.92 99.90 99.92 1.1K
12:55 99.92 99.92 99.92 99.92 0.5K
13:00 99.90 99.97 99.90 99.97 1.4K
13:05 99.92 99.92 99.92 99.92 0.3K
13:10 99.94 99.97 99.86 99.86 1.4K
13:15 99.88 99.98 99.88 99.95 2.5K
13:20 99.95 100.07 99.91 100.01 3.1K
13:25 99.98 100.10 99.95 100.08 4.5K
13:30 100.06 100.10 100.06 100.08 1.4K
13:35 100.03 100.03 100.03 100.03 0.5K
13:40 100.00 100.06 99.89 100.06 3.9K
13:45 99.98 99.98 99.98 99.98 0.4K
13:50 100.06 100.12 99.99 100.12 1.4K
13:55 100.14 100.14 100.14 100.14 0.2K
14:05 100.11 100.16 100.11 100.16 0.8K
14:10 100.12 100.17 100.05 100.10 4.9K
14:15 100.05 100.11 100.05 100.11 1.3K
14:20 100.07 100.14 100.07 100.14 2.0K
14:25 100.19 100.19 100.19 100.19 1.4K
14:30 100.17 100.26 100.16 100.26 0.9K
14:35 100.26 100.26 100.15 100.21 2.4K
14:40 100.21 100.43 100.11 100.29 6.8K
14:45 100.43 100.43 100.19 100.28 2.9K
14:50 100.37 100.56 100.34 100.56 4.7K
14:55 100.41 100.41 100.31 100.31 2.0K
15:00 100.53 100.57 100.34 100.44 2.1K
15:05 100.40 100.46 100.40 100.41 0.7K
15:10 100.47 100.47 100.41 100.41 2.3K
15:15 100.40 100.42 100.40 100.42 0.7K
15:20 100.53 100.62 100.53 100.62 3.9K
15:25 100.60 100.70 100.57 100.57 4.5K
15:30 100.66 100.69 100.64 100.69 1.9K
15:35 100.70 100.70 100.61 100.61 2.5K
15:40 100.67 100.67 100.60 100.60 0.7K
15:45 100.63 100.66 100.63 100.66 1.6K
15:50 100.63 100.68 100.59 100.68 2.7K
15:55 100.59 100.61 100.46 100.55 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available