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
09:30 103.33 103.38 103.30 103.38 7.4K
09:35 103.44 103.69 103.44 103.69 3.4K
09:40 103.68 103.73 103.50 103.59 12.8K
09:45 103.56 103.57 103.49 103.56 16.9K
09:50 103.53 103.53 103.42 103.42 3.8K
09:55 103.42 103.44 103.39 103.44 4.1K
10:00 103.45 103.46 103.41 103.44 5.3K
10:05 103.40 103.47 103.40 103.47 5.4K
10:10 103.47 103.47 103.44 103.46 2.7K
10:15 103.40 103.47 103.40 103.47 7.1K
10:20 103.46 103.59 103.46 103.59 1.4K
10:25 103.70 103.71 103.60 103.60 5.2K
10:30 103.60 103.63 103.53 103.55 9.2K
10:35 103.66 103.66 103.38 103.38 0.8K
10:40 103.26 103.30 103.10 103.10 1.9K
10:45 103.13 103.15 103.06 103.15 10.1K
10:50 103.16 103.16 103.01 103.05 4.5K
10:55 102.97 102.97 102.83 102.83 0.5K
11:00 102.87 102.89 102.85 102.87 1.9K
11:05 102.87 102.91 102.75 102.91 7.8K
11:10 102.98 103.10 102.98 103.10 5.2K
11:15 103.11 103.15 103.10 103.15 2.7K
11:20 103.18 103.26 103.18 103.26 9.9K
11:25 103.26 103.32 103.17 103.25 57.3K
11:30 103.26 103.27 103.25 103.25 0.4K
11:35 103.25 103.25 103.17 103.20 7.1K
11:40 103.25 103.52 103.25 103.28 7.2K
11:45 103.26 103.30 103.17 103.17 3.6K
11:50 103.20 103.20 103.09 103.09 220.6K
11:55 103.08 103.15 103.08 103.09 0.5K
12:00 103.08 103.13 103.04 103.13 176.0K
12:05 103.19 103.19 103.11 103.12 1.0K
12:10 103.12 103.12 103.12 103.12 0.5K
12:15 103.09 103.09 103.09 103.09 0.3K
12:20 103.13 103.13 103.04 103.09 9.1K
12:25 103.10 103.11 103.05 103.05 1.6K
12:30 103.05 103.05 103.05 103.05 0.6K
12:35 103.11 103.11 103.05 103.05 1.7K
12:40 103.07 103.11 103.05 103.08 1.4K
12:45 103.10 103.14 103.07 103.11 1.5K
12:50 103.10 103.13 103.09 103.09 2.7K
12:55 103.09 103.11 103.09 103.11 1.0K
13:00 103.09 103.14 103.09 103.10 1.7K
13:05 103.14 103.14 103.07 103.07 0.7K
13:10 103.07 103.15 103.07 103.12 1.1K
13:15 103.13 103.13 103.06 103.06 0.4K
13:20 103.11 103.11 103.06 103.06 0.9K
13:25 103.06 103.21 103.06 103.16 3.4K
13:30 103.16 103.19 103.16 103.19 3.2K
13:35 103.19 103.19 103.14 103.14 0.8K
13:40 103.14 103.22 103.14 103.22 1.8K
13:45 103.15 103.20 103.15 103.17 1.0K
13:50 103.20 103.20 103.18 103.18 0.5K
13:55 103.22 103.22 103.19 103.21 1.6K
14:00 103.19 103.22 103.18 103.21 2.4K
14:05 103.20 103.20 103.18 103.18 1.9K
14:10 103.18 103.22 103.17 103.21 1.0K
14:15 103.21 103.22 103.20 103.20 0.6K
14:20 103.21 103.22 103.18 103.18 3.0K
14:25 103.18 103.19 103.15 103.15 1.2K
14:30 103.16 103.19 103.16 103.18 1.3K
14:35 103.18 103.20 103.18 103.20 4.3K
14:40 103.19 103.20 103.18 103.19 2.1K
14:45 103.19 103.20 103.17 103.17 1.3K
14:50 103.17 103.20 103.16 103.18 2.3K
14:55 103.20 103.20 103.16 103.16 1.9K
15:00 103.16 103.20 103.16 103.20 3.2K
15:05 103.16 103.20 103.16 103.19 2.5K
15:10 103.19 103.20 103.19 103.20 0.5K
15:15 103.20 103.20 103.16 103.16 2.0K
15:20 103.16 103.19 103.16 103.16 0.9K
15:25 103.17 103.18 103.16 103.16 3.1K
15:30 103.19 103.19 103.16 103.18 1.0K
15:35 103.20 103.20 103.16 103.18 1.7K
15:40 103.16 103.18 103.16 103.17 2.0K
15:45 103.16 103.20 103.15 103.20 1.2K
15:50 103.18 103.20 103.18 103.20 1.2K
15:55 103.20 103.20 103.15 103.20 7.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available