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
09:30 102.97 103.06 102.92 103.06 19.5K
09:35 103.06 103.23 103.01 103.18 15.9K
09:40 103.17 103.23 102.95 102.95 9.0K
09:45 102.95 102.95 102.83 102.89 4.3K
09:50 102.88 103.00 102.88 102.98 4.6K
09:55 102.95 103.10 102.93 103.09 6.0K
10:00 103.00 103.10 102.95 103.10 4.2K
10:05 103.16 103.16 103.08 103.08 3.4K
10:10 103.12 103.12 102.97 103.01 8.6K
10:15 102.98 102.99 102.83 102.89 8.0K
10:20 102.85 102.98 102.85 102.88 4.4K
10:25 102.85 102.95 102.82 102.82 11.7K
10:30 102.81 102.86 102.73 102.77 7.1K
10:35 102.70 102.83 102.63 102.74 4.5K
10:40 102.67 102.83 102.67 102.80 1.0K
10:45 102.72 102.73 102.63 102.65 3.6K
10:50 102.65 102.67 102.57 102.61 3.5K
10:55 102.55 102.70 102.55 102.58 3.7K
11:00 102.58 102.58 102.49 102.53 3.3K
11:05 102.50 102.56 102.48 102.48 2.6K
11:10 102.48 102.57 102.48 102.54 16.4K
11:15 102.52 102.74 102.52 102.74 6.4K
11:20 102.76 102.84 102.73 102.77 7.9K
11:25 102.81 102.84 102.68 102.71 13.1K
11:30 102.53 102.86 102.53 102.86 3.6K
11:35 102.87 103.00 102.79 103.00 1.1K
11:40 102.76 102.79 102.76 102.79 2.8K
11:45 102.79 102.94 102.79 102.94 0.4K
11:50 102.89 102.89 102.89 102.89 0.4K
11:55 102.79 102.90 102.71 102.77 4.0K
12:00 102.78 102.86 102.78 102.86 3.0K
12:05 102.79 102.83 102.79 102.83 10.2K
12:10 102.60 102.83 102.60 102.83 12.2K
12:15 102.79 102.79 102.78 102.78 2.4K
12:20 102.78 102.79 102.78 102.79 1.3K
12:25 102.78 102.79 102.78 102.79 0.7K
12:30 102.79 102.79 102.75 102.75 2.2K
12:35 102.70 102.75 102.70 102.75 2.9K
12:40 102.80 102.80 102.78 102.78 0.5K
12:45 102.77 102.78 102.77 102.78 0.5K
12:50 102.75 102.75 102.75 102.75 1.2K
12:55 102.73 102.73 102.69 102.69 0.7K
13:00 102.67 102.78 102.67 102.67 1.0K
13:05 102.67 102.67 102.67 102.67 1.3K
13:10 102.72 102.83 102.67 102.68 2.4K
13:15 102.76 102.76 102.76 102.76 1.9K
13:20 102.80 102.83 102.70 102.81 3.8K
13:25 102.83 102.83 102.82 102.83 1.3K
13:30 102.80 102.84 102.79 102.83 2.0K
13:35 102.82 102.85 102.77 102.85 0.8K
13:40 102.81 102.81 102.81 102.81 0.7K
13:45 102.76 102.76 102.46 102.46 2.3K
13:50 102.46 102.47 102.43 102.45 2.1K
13:55 102.42 102.42 102.28 102.35 8.1K
14:00 102.40 102.40 102.40 102.40 2.0K
14:05 102.43 102.43 102.34 102.34 1.9K
14:10 102.35 102.40 102.31 102.36 1.8K
14:15 102.39 102.40 102.34 102.40 0.8K
14:20 102.37 102.42 102.34 102.42 1.8K
14:25 102.43 102.43 102.33 102.33 2.7K
14:30 102.34 102.39 102.28 102.39 1.9K
14:35 102.37 102.37 102.37 102.37 0.7K
14:40 102.37 102.42 102.37 102.42 1.1K
14:45 102.42 102.50 102.42 102.47 1.3K
14:50 102.46 102.55 102.46 102.55 2.2K
15:00 102.54 102.68 102.54 102.68 4.4K
15:05 102.63 102.71 102.63 102.64 1.1K
15:10 102.63 102.67 102.62 102.67 1.7K
15:15 102.70 102.70 102.65 102.65 2.7K
15:20 102.71 102.75 102.71 102.74 1.3K
15:25 102.72 102.79 102.69 102.69 4.0K
15:30 102.69 102.78 102.69 102.76 1.4K
15:35 102.70 102.75 102.70 102.75 1.6K
15:40 102.75 102.85 102.75 102.85 3.0K
15:45 102.88 102.96 102.87 102.96 1.8K
15:50 102.95 102.99 102.95 102.96 2.9K
15:55 103.00 103.08 103.00 103.08 5.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available