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
09:30 103.45 103.45 103.29 103.33 40.9K
09:35 103.29 103.31 102.80 102.80 12.4K
09:40 102.64 102.97 102.64 102.80 11.4K
09:45 102.94 102.98 102.90 102.94 21.8K
09:50 102.86 102.86 102.74 102.83 2.6K
09:55 102.94 102.94 102.66 102.75 5.9K
10:00 102.58 102.70 102.50 102.70 3.6K
10:05 102.78 102.80 102.62 102.80 4.0K
10:10 102.87 102.97 102.87 102.94 6.5K
10:15 102.78 102.96 102.78 102.93 7.0K
10:20 102.86 102.86 102.73 102.73 5.1K
10:25 102.62 102.64 102.46 102.46 3.7K
10:30 102.50 102.71 102.50 102.62 3.9K
10:35 102.68 102.93 102.68 102.93 2.3K
10:40 103.00 103.14 102.99 103.14 2.6K
10:45 103.06 103.10 103.06 103.10 1.4K
10:50 103.14 103.14 103.08 103.10 3.8K
10:55 103.09 103.12 103.09 103.12 0.6K
11:00 103.17 103.29 103.17 103.29 1.8K
11:05 103.28 103.32 103.26 103.29 6.6K
11:10 103.21 103.21 103.21 103.21 0.5K
11:15 103.22 103.22 103.16 103.16 1.7K
11:20 103.33 103.38 103.33 103.34 0.8K
11:25 103.38 103.45 103.38 103.43 1.3K
11:30 103.42 103.42 103.35 103.39 2.6K
11:35 103.39 103.65 103.30 103.54 1.7K
11:40 103.58 103.58 103.30 103.30 1.8K
11:50 103.30 103.32 103.30 103.32 0.7K
11:55 103.22 103.29 103.22 103.29 0.5K
12:00 103.19 103.19 103.14 103.14 2.4K
12:05 103.19 103.19 103.13 103.13 1.4K
12:10 103.08 103.28 103.08 103.28 0.6K
12:15 103.20 103.26 103.16 103.16 1.3K
12:25 103.15 103.15 103.15 103.15 0.3K
12:30 103.15 103.22 103.15 103.22 0.6K
12:35 103.24 103.24 103.24 103.24 0.5K
12:40 103.21 103.21 103.21 103.21 0.5K
12:50 103.20 103.29 103.20 103.29 1.2K
12:55 103.29 103.29 103.29 103.29 1.1K
13:05 103.25 103.26 103.16 103.26 1.0K
13:10 103.25 103.29 103.25 103.28 1.6K
13:15 103.28 103.28 103.26 103.26 1.6K
13:20 103.22 103.22 103.22 103.22 0.8K
13:25 103.20 103.30 103.19 103.26 3.0K
13:30 103.22 103.22 103.22 103.22 0.5K
13:35 103.31 103.31 103.31 103.31 0.4K
13:40 103.28 103.28 103.27 103.28 1.7K
13:55 103.25 103.27 103.25 103.27 0.8K
14:00 103.27 103.32 103.26 103.26 2.8K
14:05 103.17 103.17 103.17 103.17 0.2K
14:10 103.32 103.32 103.24 103.24 0.7K
14:20 103.30 103.34 103.25 103.27 1.2K
14:25 103.26 103.37 103.21 103.29 5.0K
14:30 103.31 103.39 103.31 103.39 2.8K
14:35 103.40 103.40 103.23 103.23 1.3K
14:40 103.29 103.31 103.29 103.31 0.8K
14:45 103.31 103.31 103.19 103.26 1.4K
14:50 103.26 103.36 103.26 103.36 0.9K
14:55 103.26 103.26 103.26 103.26 0.4K
15:00 103.26 103.28 103.22 103.22 1.1K
15:05 103.17 103.24 103.16 103.16 2.2K
15:10 103.27 103.31 103.03 103.16 7.8K
15:15 103.06 103.16 102.91 103.05 2.9K
15:25 103.06 103.06 102.95 102.95 0.8K
15:30 103.08 103.08 103.08 103.08 1.2K
15:35 102.95 103.20 102.70 102.70 21.3K
15:40 102.76 102.90 102.73 102.86 3.7K
15:45 102.88 102.92 102.71 102.73 3.7K
15:50 102.71 102.80 102.71 102.80 3.4K
15:55 102.75 102.80 102.71 102.71 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available