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
09:30 100.59 100.68 100.02 100.12 19.7K
09:35 100.14 100.15 100.00 100.07 19.7K
09:40 100.00 100.16 99.90 100.16 34.6K
09:45 100.15 100.25 100.14 100.17 29.6K
09:50 100.25 100.34 100.04 100.07 8.9K
09:55 100.01 100.01 99.77 99.86 5.3K
10:00 99.87 99.87 99.79 99.87 5.5K
10:05 99.95 100.08 99.95 100.08 8.0K
10:10 100.13 100.13 100.05 100.09 6.1K
10:15 100.11 100.38 100.11 100.38 4.7K
10:20 100.40 100.53 100.34 100.34 3.8K
10:25 100.40 100.40 100.38 100.39 0.5K
10:30 100.65 100.65 100.56 100.56 1.0K
10:35 100.57 100.77 100.57 100.69 3.3K
10:40 100.84 100.89 100.84 100.89 1.8K
10:45 100.90 100.93 100.85 100.93 1.0K
10:50 101.00 101.07 101.00 101.07 0.6K
10:55 101.16 101.16 101.05 101.05 0.6K
11:00 101.04 101.12 101.03 101.04 2.7K
11:05 100.94 101.00 100.90 100.91 7.4K
11:10 100.92 101.06 100.92 100.93 6.7K
11:15 100.97 101.04 100.88 100.88 2.2K
11:20 100.90 100.95 100.88 100.88 2.3K
11:25 100.87 101.03 100.87 101.00 5.5K
11:30 101.01 101.19 101.01 101.09 1.7K
11:35 101.19 101.39 101.19 101.39 5.2K
11:40 101.40 101.50 101.39 101.40 3.4K
11:45 101.56 101.56 101.41 101.43 1.0K
11:55 101.55 101.55 101.51 101.51 2.8K
12:00 101.57 101.57 101.44 101.44 1.0K
12:05 101.44 101.48 101.44 101.48 1.7K
12:10 101.48 101.59 101.45 101.45 0.6K
12:15 101.53 101.53 101.43 101.43 0.5K
12:20 101.50 101.50 101.50 101.50 0.1K
12:25 101.60 101.60 101.47 101.51 1.1K
12:30 101.55 101.55 101.55 101.55 0.9K
12:35 101.63 101.77 101.50 101.77 3.4K
12:40 101.78 101.82 101.75 101.75 1.9K
12:45 101.71 101.86 101.71 101.86 0.6K
12:50 101.78 101.86 101.77 101.86 1.1K
12:55 101.83 101.83 101.77 101.77 1.4K
13:00 101.82 101.85 101.82 101.85 0.8K
13:05 101.85 101.86 101.81 101.81 0.9K
13:10 101.86 101.86 101.77 101.77 0.7K
13:15 101.86 101.86 101.76 101.76 2.0K
13:20 101.75 101.79 101.61 101.79 1.5K
13:25 101.55 101.55 101.55 101.55 0.4K
13:30 101.68 101.85 101.68 101.74 2.5K
13:40 101.81 101.82 101.77 101.82 1.1K
13:50 101.82 101.83 101.82 101.83 1.2K
13:55 101.83 101.83 101.75 101.75 0.6K
14:00 101.84 101.84 101.84 101.84 0.3K
14:05 101.86 101.89 101.82 101.89 1.4K
14:10 101.83 101.88 101.83 101.88 0.6K
14:15 101.87 101.95 101.85 101.92 2.3K
14:20 101.94 101.95 101.94 101.95 1.0K
14:25 101.91 101.95 101.90 101.90 2.9K
14:30 101.96 101.96 101.91 101.91 0.7K
14:35 101.90 101.94 101.90 101.90 1.8K
14:40 101.94 101.97 101.90 101.91 1.7K
14:45 101.97 101.97 101.97 101.97 0.4K
14:50 101.97 101.97 101.93 101.97 4.1K
14:55 101.89 101.97 101.89 101.93 1.3K
15:00 102.00 102.00 101.89 101.96 3.4K
15:05 101.94 102.01 101.94 102.01 1.8K
15:10 102.01 102.10 101.95 102.10 7.8K
15:15 102.10 102.10 101.98 102.03 3.0K
15:20 102.07 102.16 101.95 102.01 9.6K
15:25 102.19 102.19 102.02 102.03 3.1K
15:30 102.05 102.13 102.02 102.08 2.9K
15:35 102.03 102.13 102.03 102.11 1.6K
15:40 102.10 102.12 102.06 102.10 2.7K
15:45 102.10 102.12 102.10 102.10 0.6K
15:50 102.12 102.19 102.08 102.16 3.2K
15:55 102.18 102.24 102.09 102.23 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available