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
09:30 103.43 103.57 103.36 103.52 28.9K
09:35 103.57 103.63 103.50 103.60 5.7K
09:40 103.64 103.80 103.59 103.79 2.8K
09:45 103.71 103.72 103.66 103.67 2.5K
09:50 103.74 103.91 103.73 103.91 4.3K
09:55 103.92 104.06 103.91 103.95 5.9K
10:00 103.99 104.07 103.88 104.00 8.9K
10:05 103.97 104.20 103.91 104.20 8.0K
10:10 104.21 104.32 104.09 104.22 6.9K
10:15 104.22 104.31 104.22 104.29 8.3K
10:20 104.26 104.26 104.18 104.21 4.5K
10:25 104.33 104.36 104.29 104.36 11.5K
10:30 104.36 104.51 104.36 104.51 4.9K
10:35 104.43 104.54 104.41 104.51 8.8K
10:40 104.48 104.51 104.38 104.38 6.5K
10:45 104.56 104.56 104.43 104.47 7.4K
10:50 104.55 104.62 104.48 104.57 3.7K
10:55 104.55 104.55 104.38 104.38 10.4K
11:00 104.40 104.53 104.37 104.49 5.3K
11:05 104.57 104.58 104.47 104.58 7.9K
11:10 104.49 104.49 104.35 104.44 4.1K
11:15 104.53 104.53 104.38 104.48 17.0K
11:20 104.43 104.51 104.42 104.43 4.7K
11:25 104.43 104.51 104.39 104.43 32.4K
11:30 104.37 104.82 104.37 104.59 1.4K
11:35 104.42 104.66 104.33 104.33 2.2K
11:40 104.46 104.46 104.40 104.42 1.1K
11:45 104.42 104.51 104.42 104.46 1.0K
11:50 104.54 104.64 104.54 104.64 0.8K
11:55 104.64 104.67 104.61 104.61 3.1K
12:00 104.58 104.73 104.58 104.69 3.8K
12:05 104.69 104.70 104.68 104.68 2.5K
12:10 104.75 104.76 104.70 104.70 2.0K
12:15 104.69 104.69 104.62 104.62 1.7K
12:20 104.65 104.70 104.62 104.66 1.0K
12:25 104.72 104.81 104.70 104.81 4.9K
12:30 104.82 104.82 104.76 104.76 1.6K
12:35 104.80 104.83 104.76 104.78 1.2K
12:40 104.83 104.88 104.83 104.88 1.2K
12:45 104.86 104.86 104.76 104.81 2.6K
12:50 104.76 104.86 104.76 104.86 1.6K
12:55 104.83 104.83 104.83 104.83 0.5K
13:00 104.79 104.86 104.79 104.83 1.1K
13:05 104.87 104.96 104.84 104.96 3.4K
13:10 104.92 104.92 104.92 104.92 0.4K
13:15 104.93 104.93 104.80 104.83 2.1K
13:20 104.84 104.92 104.84 104.89 1.7K
13:25 104.89 104.89 104.89 104.89 1.2K
13:30 104.89 104.92 104.86 104.86 3.0K
13:35 104.86 104.90 104.85 104.85 2.7K
13:40 104.86 104.94 104.85 104.91 4.1K
13:45 104.91 104.92 104.83 104.87 3.1K
13:50 104.89 104.91 104.85 104.91 1.8K
13:55 104.91 104.91 104.90 104.91 0.9K
14:00 104.88 104.88 104.88 104.88 1.1K
14:05 104.88 104.94 104.86 104.89 2.4K
14:10 104.89 104.96 104.86 104.93 5.4K
14:15 104.93 104.94 104.85 104.88 2.2K
14:20 104.94 104.95 104.83 104.91 4.3K
14:25 104.92 104.94 104.87 104.94 7.8K
14:30 104.93 104.93 104.93 104.93 1.2K
14:35 104.96 104.96 104.90 104.90 0.5K
14:40 104.90 104.90 104.74 104.74 4.4K
14:45 104.75 104.94 104.75 104.89 4.3K
14:50 104.89 105.01 104.89 105.01 6.7K
14:55 105.00 105.00 104.89 105.00 5.2K
15:00 105.01 105.03 105.01 105.03 1.0K
15:05 105.00 105.00 104.92 104.92 2.3K
15:10 104.91 104.96 104.89 104.95 3.2K
15:15 104.91 104.92 104.90 104.91 5.6K
15:20 104.92 105.02 104.92 105.02 2.8K
15:25 104.96 105.02 104.91 105.01 2.7K
15:30 105.02 105.06 104.94 105.05 4.7K
15:35 105.03 105.09 105.01 105.08 2.7K
15:40 105.05 105.05 105.02 105.04 1.4K
15:45 105.02 105.09 105.00 105.09 3.3K
15:50 105.02 105.09 104.97 105.09 12.7K
15:55 105.09 105.19 105.07 105.17 12.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available