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
09:30 101.17 101.23 100.86 100.92 18.2K
09:35 100.86 100.91 100.73 100.73 6.9K
09:40 100.79 100.90 100.78 100.82 8.4K
09:45 100.82 100.90 100.74 100.77 6.6K
09:50 100.67 100.67 100.26 100.26 27.6K
09:55 100.13 100.29 100.10 100.17 5.0K
10:00 100.08 100.31 100.05 100.31 6.5K
10:05 100.37 100.71 100.37 100.71 3.7K
10:10 100.70 101.02 100.70 101.00 6.6K
10:15 100.94 101.02 100.83 100.83 7.7K
10:20 100.88 100.99 100.80 100.99 6.9K
10:25 100.93 100.93 100.73 100.73 3.4K
10:30 100.54 100.70 100.50 100.70 7.3K
10:35 100.38 100.47 100.38 100.43 3.2K
10:40 100.43 100.46 100.28 100.43 4.9K
10:45 100.41 100.42 100.36 100.36 7.1K
10:50 100.38 100.56 100.25 100.56 7.1K
10:55 100.53 100.70 100.53 100.70 14.7K
11:00 100.67 100.85 100.67 100.84 4.6K
11:05 100.85 101.03 100.85 100.90 20.1K
11:10 100.92 101.13 100.92 101.08 3.2K
11:15 101.09 101.09 101.00 101.04 1.6K
11:20 101.08 101.08 100.89 100.89 10.6K
11:25 100.83 100.89 100.78 100.86 22.0K
11:30 100.81 100.81 100.60 100.61 15.6K
11:35 100.66 100.81 100.53 100.81 5.0K
11:40 100.92 100.97 100.87 100.88 3.9K
11:45 100.79 100.79 100.65 100.74 1.8K
11:50 100.74 100.74 100.67 100.67 1.6K
11:55 100.61 100.87 100.61 100.80 1.9K
12:00 100.80 100.98 100.80 100.89 2.9K
12:05 100.81 100.93 100.81 100.90 28.9K
12:10 100.93 100.94 100.90 100.94 1.0K
12:15 100.91 100.95 100.90 100.90 1.5K
12:20 100.97 100.97 100.91 100.95 1.3K
12:25 100.91 100.96 100.91 100.91 3.2K
12:30 100.94 101.00 100.91 101.00 1.8K
12:35 101.00 101.09 100.93 100.93 1.3K
12:40 101.01 101.07 100.73 101.07 3.5K
12:45 100.95 100.95 100.79 100.79 2.9K
12:50 101.07 101.07 101.07 101.07 0.1K
12:55 100.97 101.02 100.81 101.02 1.3K
13:00 100.99 100.99 100.88 100.88 6.0K
13:10 100.96 100.99 100.88 100.98 47.8K
13:20 100.88 101.06 100.88 101.06 1.3K
13:25 100.99 101.06 100.98 101.06 1.9K
13:30 100.98 100.98 100.98 100.98 2.3K
13:35 100.84 100.93 100.79 100.93 1.7K
13:40 100.97 101.07 100.97 101.07 2.5K
13:45 100.80 101.02 100.80 101.02 1.9K
13:50 100.98 100.98 100.97 100.97 0.2K
13:55 101.00 101.00 100.97 100.99 2.3K
14:00 100.99 101.00 100.65 100.65 3.6K
14:05 100.96 100.96 100.90 100.90 0.5K
14:10 101.03 101.03 100.74 100.74 1.0K
14:15 100.87 100.97 100.87 100.97 1.0K
14:20 100.98 101.03 100.82 101.03 1.9K
14:25 100.92 100.96 100.84 100.87 2.4K
14:30 100.95 100.99 100.95 100.99 1.4K
14:35 100.89 100.89 100.78 100.84 3.4K
14:40 100.86 100.98 100.86 100.94 2.0K
14:50 100.89 101.04 100.89 100.92 3.1K
14:55 101.11 101.11 100.95 100.95 1.5K
15:00 101.11 101.11 100.97 101.04 1.5K
15:05 101.10 101.10 100.77 100.77 3.9K
15:10 101.05 101.12 101.05 101.12 0.7K
15:15 100.76 101.05 100.76 101.04 3.5K
15:20 100.90 101.08 100.85 100.97 2.2K
15:25 100.85 101.08 100.85 100.85 5.5K
15:30 100.86 101.41 100.86 101.11 27.0K
15:35 101.30 101.43 101.14 101.34 4.8K
15:40 101.28 101.41 101.27 101.28 2.3K
15:45 101.41 101.41 101.15 101.15 2.4K
15:50 101.18 101.30 101.16 101.16 7.1K
15:55 101.13 101.18 101.05 101.18 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available