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
09:30 100.53 100.60 100.50 100.60 3.9K
09:35 100.54 100.54 100.54 100.54 0.8K
09:40 100.62 100.67 100.50 100.50 1.3K
09:45 100.39 100.39 100.32 100.32 0.6K
09:50 100.29 100.30 100.25 100.30 1.0K
09:55 100.37 100.37 100.25 100.29 2.3K
10:00 100.49 100.50 100.47 100.50 2.4K
10:05 100.43 100.53 100.43 100.51 5.0K
10:10 100.50 100.50 100.44 100.44 3.2K
10:15 100.41 100.41 100.31 100.34 3.3K
10:20 100.37 100.39 100.36 100.37 3.0K
10:25 100.36 100.40 100.33 100.40 3.3K
10:30 100.39 100.39 100.28 100.29 3.9K
10:35 100.28 100.28 100.22 100.23 1.5K
10:40 100.23 100.43 100.23 100.43 2.2K
10:45 100.44 100.44 100.35 100.35 1.7K
10:50 100.35 100.36 100.28 100.28 2.5K
10:55 100.37 100.53 100.32 100.35 3.2K
11:00 100.39 100.54 100.39 100.54 2.9K
11:05 100.59 100.62 100.56 100.58 2.9K
11:10 100.60 100.60 100.57 100.59 1.5K
11:15 100.63 100.82 100.63 100.82 0.8K
11:20 100.79 100.80 100.77 100.77 0.7K
11:25 100.80 100.88 100.80 100.88 0.9K
11:30 100.91 100.91 100.80 100.80 0.3K
11:35 100.80 100.80 100.51 100.71 3.1K
11:40 100.50 100.87 100.50 100.73 0.7K
11:50 100.65 100.71 100.57 100.65 1.1K
11:55 100.62 100.62 100.62 100.62 0.4K
12:00 100.57 100.67 100.43 100.67 0.9K
12:05 100.65 100.65 100.65 100.65 0.4K
12:10 100.59 100.69 100.48 100.69 0.9K
12:15 100.59 100.70 100.59 100.70 1.0K
12:20 100.60 100.63 100.48 100.63 1.4K
12:25 100.63 100.63 100.63 100.63 0.6K
12:30 100.56 100.56 100.56 100.56 0.4K
12:35 100.58 100.58 100.58 100.58 0.3K
12:40 100.64 100.64 100.59 100.61 0.6K
12:45 100.68 100.68 100.68 100.68 0.3K
12:50 100.70 100.70 100.66 100.66 0.6K
12:55 100.68 100.68 100.66 100.66 1.2K
13:00 100.66 100.82 100.66 100.82 1.9K
13:05 100.74 100.94 100.74 100.94 0.9K
13:10 100.95 100.96 100.95 100.96 0.9K
13:15 100.98 100.99 100.98 100.99 0.8K
13:20 100.98 100.98 100.98 100.98 0.1K
13:25 101.00 101.00 100.98 100.98 1.8K
13:30 101.00 101.00 100.95 100.95 0.8K
13:35 101.00 101.00 100.99 100.99 0.9K
13:45 101.00 101.03 101.00 101.03 0.5K
13:50 101.06 101.06 101.04 101.04 0.5K
13:55 100.99 100.99 100.94 100.94 1.9K
14:00 100.90 100.90 100.90 100.90 0.4K
14:05 100.92 100.92 100.87 100.87 0.4K
14:10 100.85 100.85 100.82 100.82 3.1K
14:15 100.88 100.90 100.88 100.90 3.0K
14:20 100.86 100.92 100.86 100.92 1.2K
14:25 100.88 100.92 100.88 100.92 0.3K
14:30 100.92 100.92 100.92 100.92 0.3K
14:35 100.98 101.01 100.98 101.01 3.2K
14:40 101.01 101.01 100.96 101.01 1.6K
14:45 100.94 101.03 100.94 101.00 1.3K
14:50 101.02 101.02 101.02 101.02 0.4K
14:55 101.01 101.09 101.01 101.09 4.8K
15:00 101.10 101.10 101.10 101.10 0.2K
15:05 101.09 101.11 101.09 101.11 3.3K
15:10 101.11 101.11 101.09 101.09 1.2K
15:15 101.12 101.12 101.05 101.12 2.0K
15:20 101.14 101.14 101.05 101.11 2.3K
15:25 101.11 101.14 100.96 101.14 3.7K
15:30 101.18 101.18 101.16 101.16 1.8K
15:35 101.14 101.17 101.14 101.17 1.6K
15:40 101.17 101.17 101.17 101.17 0.7K
15:45 101.13 101.16 101.01 101.16 3.1K
15:50 101.10 101.17 101.01 101.15 2.9K
15:55 101.12 101.15 101.09 101.15 8.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available