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
09:30 103.46 103.52 103.43 103.44 9.4K
09:35 103.46 103.46 103.36 103.39 1.6K
09:40 103.42 103.49 103.39 103.49 1.0K
09:45 103.51 103.54 103.48 103.53 5.5K
09:50 103.59 103.75 103.59 103.75 7.4K
09:55 103.79 103.85 103.76 103.76 4.5K
10:00 103.83 103.87 103.75 103.87 8.8K
10:05 103.87 103.92 103.86 103.89 4.9K
10:10 103.86 104.01 103.80 103.81 7.4K
10:15 103.86 103.90 103.84 103.90 16.2K
10:20 103.89 103.89 103.64 103.76 7.2K
10:25 103.81 103.86 103.71 103.75 5.6K
10:30 103.76 103.80 103.71 103.71 3.8K
10:35 103.70 103.70 103.56 103.58 2.2K
10:40 103.51 103.61 103.51 103.52 4.7K
10:45 103.50 103.60 103.44 103.44 4.0K
10:50 103.40 103.53 103.34 103.47 5.6K
10:55 103.47 103.70 103.47 103.67 11.3K
11:00 103.67 103.69 103.67 103.69 6.8K
11:05 103.62 103.62 103.62 103.62 0.2K
11:10 103.63 103.80 103.63 103.80 10.9K
11:15 103.95 103.96 103.94 103.94 1.1K
11:20 103.98 104.00 103.93 104.00 1.1K
11:25 103.94 104.13 103.91 104.13 3.6K
11:30 104.10 104.17 104.07 104.17 3.8K
11:35 104.22 104.22 103.92 103.92 0.7K
11:40 104.06 104.22 104.03 104.22 1.8K
11:45 104.22 104.22 104.02 104.22 1.5K
11:50 104.22 104.22 104.09 104.09 0.9K
11:55 104.22 104.34 104.19 104.34 0.8K
12:00 104.35 104.36 104.20 104.36 2.5K
12:05 104.33 104.34 104.33 104.33 1.1K
12:10 104.33 104.40 104.28 104.40 1.2K
12:20 104.17 104.39 104.17 104.39 1.1K
12:25 104.29 104.37 104.25 104.25 1.7K
12:30 104.35 104.35 104.35 104.35 0.8K
12:35 104.29 104.29 104.29 104.29 0.3K
12:40 104.33 104.33 104.32 104.32 7.9K
12:45 104.35 104.44 104.35 104.44 1.2K
12:50 104.39 104.45 104.39 104.45 7.5K
12:55 104.44 104.47 104.44 104.47 0.5K
13:05 104.48 104.48 104.48 104.48 0.3K
13:10 104.52 104.58 104.50 104.50 3.7K
13:15 104.50 104.50 104.41 104.41 1.1K
13:20 104.51 104.58 104.51 104.58 2.7K
13:25 104.56 104.56 104.56 104.56 0.5K
13:30 104.57 104.60 104.57 104.59 1.2K
13:35 104.53 104.58 104.50 104.58 1.6K
13:40 104.42 104.42 104.42 104.42 0.2K
13:45 104.58 104.58 104.42 104.42 0.8K
13:50 104.50 104.58 104.50 104.58 1.6K
13:55 104.55 104.58 104.48 104.52 3.4K
14:00 104.60 104.60 104.55 104.56 1.4K
14:05 104.58 104.62 104.58 104.62 2.2K
14:10 104.64 104.67 104.64 104.67 1.4K
14:15 104.68 104.75 104.65 104.75 3.9K
14:20 104.75 104.75 104.75 104.75 0.3K
14:25 104.71 104.72 104.70 104.70 0.7K
14:30 104.72 104.72 104.71 104.71 3.3K
14:35 104.71 104.73 104.68 104.73 2.0K
14:40 104.70 104.76 104.68 104.76 3.6K
14:45 104.76 104.80 104.70 104.77 2.2K
14:50 104.77 104.79 104.76 104.79 1.4K
14:55 104.80 104.80 104.79 104.79 2.0K
15:00 104.80 104.89 104.79 104.83 5.5K
15:05 104.81 104.89 104.80 104.86 2.8K
15:10 104.84 104.90 104.82 104.82 3.3K
15:15 104.78 104.89 104.78 104.85 3.5K
15:20 104.86 104.86 104.83 104.83 1.2K
15:25 104.84 104.88 104.75 104.77 8.2K
15:30 104.75 104.78 104.72 104.78 1.5K
15:35 104.82 104.97 104.77 104.97 26.3K
15:40 104.92 104.96 104.92 104.96 0.6K
15:45 104.97 104.99 104.74 104.74 4.3K
15:50 104.74 105.02 104.74 105.00 17.2K
15:55 104.91 105.08 104.91 105.07 5.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available