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
09:30 103.07 103.44 103.07 103.43 11.2K
09:35 103.33 103.33 103.19 103.23 4.9K
09:40 103.28 103.32 103.22 103.22 5.3K
09:45 103.25 103.26 102.92 102.92 2.0K
09:50 102.92 102.95 102.79 102.90 3.4K
09:55 102.90 103.11 102.89 103.11 9.9K
10:00 103.15 103.15 103.07 103.14 2.1K
10:05 103.10 103.35 103.10 103.18 3.0K
10:10 103.18 103.26 103.18 103.20 15.1K
10:15 103.20 103.20 103.06 103.06 4.4K
10:20 103.06 103.07 103.00 103.07 3.6K
10:25 103.07 103.08 103.02 103.04 1.3K
10:30 103.08 103.18 103.03 103.13 7.8K
10:35 103.12 103.22 103.12 103.18 4.9K
10:40 103.18 103.18 103.08 103.16 2.8K
10:45 103.17 103.17 103.08 103.08 1.7K
10:50 103.10 103.12 103.03 103.11 1.3K
10:55 103.14 103.18 103.13 103.18 2.2K
11:00 103.15 103.23 103.15 103.22 9.6K
11:05 103.25 103.28 103.19 103.20 10.6K
11:10 103.21 103.30 103.19 103.19 8.7K
11:15 103.14 103.14 103.02 103.08 3.4K
11:20 103.12 103.17 103.10 103.10 3.2K
11:25 103.05 103.05 102.97 103.03 2.8K
11:30 103.10 103.11 103.04 103.11 4.2K
11:35 102.89 103.38 102.89 103.38 0.3K
11:40 103.21 103.32 103.21 103.32 0.8K
11:45 103.24 103.35 103.24 103.28 3.4K
11:50 103.23 103.25 103.10 103.25 1.3K
11:55 103.32 103.38 103.26 103.26 0.8K
12:00 103.13 103.14 103.13 103.14 11.9K
12:05 103.38 103.38 103.24 103.24 0.7K
12:10 103.26 103.26 103.19 103.19 0.6K
12:15 103.19 103.19 103.19 103.19 0.3K
12:20 103.17 103.29 103.13 103.19 1.1K
12:25 103.14 103.32 102.99 103.08 2.1K
12:30 103.03 103.30 103.03 103.13 2.0K
12:35 103.20 103.20 103.04 103.12 1.0K
12:40 103.16 103.29 103.11 103.11 1.2K
12:45 103.16 103.23 103.05 103.23 3.4K
12:50 103.12 103.25 103.11 103.11 1.3K
12:55 103.25 103.27 103.11 103.11 1.9K
13:00 103.27 103.27 103.11 103.11 0.6K
13:05 103.14 103.28 103.14 103.14 1.7K
13:10 103.21 103.28 103.14 103.19 1.9K
13:15 103.23 103.37 103.23 103.31 1.4K
13:20 103.30 103.30 103.23 103.23 1.5K
13:25 103.21 103.30 103.17 103.30 0.7K
13:30 103.23 103.29 103.17 103.29 0.8K
13:35 103.33 103.33 103.29 103.29 1.0K
13:40 103.30 103.34 103.29 103.29 1.0K
13:45 103.23 103.39 103.23 103.23 0.6K
13:50 103.36 103.37 103.23 103.28 1.5K
13:55 103.40 103.40 103.28 103.35 3.0K
14:00 103.40 103.40 103.30 103.31 1.7K
14:05 103.31 103.35 103.27 103.29 1.0K
14:10 103.37 103.40 103.28 103.32 1.1K
14:15 103.33 103.40 103.28 103.28 0.8K
14:20 103.26 103.29 103.26 103.29 0.3K
14:25 103.29 103.40 103.28 103.39 2.3K
14:30 103.28 103.40 103.26 103.30 1.7K
14:35 103.31 103.40 103.30 103.40 2.6K
14:40 103.29 103.33 103.29 103.33 1.0K
14:45 103.40 103.40 103.33 103.36 0.9K
14:50 103.36 103.40 103.30 103.30 1.7K
14:55 103.30 103.36 103.27 103.27 1.1K
15:00 103.26 103.32 103.23 103.23 1.5K
15:05 103.23 103.24 103.15 103.24 1.6K
15:10 103.15 103.37 103.15 103.25 4.1K
15:15 103.21 103.34 103.21 103.22 2.7K
15:20 103.22 103.36 103.22 103.22 1.5K
15:25 103.22 103.36 103.22 103.22 2.8K
15:30 103.22 103.40 103.22 103.25 2.9K
15:35 103.28 103.42 103.28 103.28 1.6K
15:40 103.28 103.42 103.20 103.33 3.0K
15:45 103.20 103.29 103.20 103.27 1.9K
15:50 103.21 103.30 103.20 103.20 4.5K
15:55 103.20 103.30 103.20 103.30 232.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available