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
09:30 104.46 104.50 104.36 104.49 20.8K
09:35 104.47 104.53 104.47 104.49 2.1K
09:40 104.43 104.43 104.29 104.36 2.3K
09:45 104.37 104.41 104.27 104.27 14.7K
09:50 104.30 104.30 104.22 104.23 5.2K
09:55 104.20 104.43 104.20 104.43 12.4K
10:00 104.44 104.50 104.33 104.38 9.4K
10:05 104.38 104.45 104.31 104.31 3.3K
10:10 104.32 104.32 104.20 104.29 10.6K
10:15 104.25 104.26 104.15 104.16 10.4K
10:20 104.15 104.15 103.92 104.06 7.4K
10:25 104.00 104.25 103.99 104.07 3.7K
10:30 104.01 104.01 103.84 103.94 4.5K
10:35 103.90 103.90 103.71 103.73 22.1K
10:40 103.72 103.81 103.41 103.67 23.3K
10:45 103.60 103.62 103.44 103.57 13.3K
10:50 103.62 103.72 103.61 103.68 25.1K
10:55 103.68 103.75 103.66 103.74 22.9K
11:00 103.75 103.90 103.65 103.65 3.7K
11:05 103.55 103.60 103.54 103.58 1.4K
11:10 103.61 103.68 103.61 103.68 2.6K
11:15 103.80 103.83 103.58 103.58 4.0K
11:20 103.40 103.42 103.17 103.23 4.4K
11:25 103.09 103.11 103.07 103.11 2.9K
11:30 103.32 103.32 103.16 103.16 0.5K
11:35 103.04 103.30 103.04 103.30 2.2K
11:40 103.14 103.20 102.96 103.04 2.7K
11:45 103.04 103.04 103.04 103.04 0.4K
11:50 102.96 102.96 102.96 102.96 0.3K
11:55 103.06 103.33 102.95 103.33 27.7K
12:00 103.05 103.05 103.05 103.05 47.8K
12:05 103.05 103.05 103.02 103.03 4.4K
12:10 103.10 103.11 103.10 103.11 0.3K
12:15 103.12 103.17 103.05 103.11 1.8K
12:20 103.07 103.09 102.98 102.98 1.0K
12:25 103.05 103.05 103.05 103.05 0.7K
12:30 102.97 102.97 102.97 102.97 1.1K
12:35 103.07 103.08 102.97 103.08 0.9K
12:40 103.08 103.38 103.01 103.01 12.0K
12:50 103.24 103.24 103.24 103.24 0.7K
12:55 103.25 103.36 103.25 103.36 1.7K
13:00 103.36 103.36 103.18 103.18 1.4K
13:05 103.35 103.35 103.34 103.34 0.8K
13:10 103.33 103.33 103.33 103.33 0.4K
13:15 103.30 103.34 103.25 103.34 1.3K
13:20 103.35 103.36 103.35 103.35 2.0K
13:25 103.36 103.36 103.36 103.36 1.8K
13:30 103.37 103.40 103.33 103.33 3.2K
13:35 103.36 103.37 103.35 103.35 0.9K
13:40 103.41 103.41 103.41 103.41 0.7K
13:45 103.41 103.41 103.34 103.34 1.5K
13:50 103.38 103.38 103.38 103.38 0.8K
13:55 103.41 103.41 103.41 103.41 0.4K
14:00 103.36 103.36 103.32 103.36 2.1K
14:05 103.35 103.41 103.29 103.41 0.6K
14:10 103.41 103.42 103.33 103.33 1.7K
14:15 103.33 103.38 103.33 103.33 1.7K
14:20 103.34 103.36 103.34 103.36 2.1K
14:30 103.36 103.39 103.35 103.35 1.2K
14:35 103.40 103.40 103.33 103.35 2.2K
14:40 103.35 103.39 103.35 103.39 1.1K
14:45 103.30 103.40 103.30 103.40 0.3K
14:50 103.33 103.49 103.33 103.49 3.2K
14:55 103.49 103.49 103.41 103.49 0.9K
15:00 103.41 103.49 103.41 103.44 1.4K
15:05 103.42 103.44 103.42 103.44 1.4K
15:15 103.49 103.49 103.48 103.48 0.6K
15:20 103.50 103.50 103.45 103.50 4.3K
15:25 103.56 103.56 103.41 103.41 3.8K
15:30 103.48 103.62 103.41 103.41 2.1K
15:35 103.59 103.62 103.44 103.57 2.4K
15:40 103.58 103.70 103.51 103.51 3.5K
15:45 103.70 103.70 103.56 103.69 2.7K
15:50 103.64 103.69 103.64 103.67 3.5K
15:55 103.54 103.69 103.54 103.69 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available