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 99.39 99.59 99.39 99.59 15.4K
09:35 99.53 99.53 99.53 99.53 0.1K
09:40 99.46 99.46 99.39 99.42 1.3K
09:45 99.38 99.49 99.38 99.49 1.0K
09:50 99.62 99.70 99.62 99.70 0.5K
09:55 99.78 99.83 99.78 99.83 0.9K
10:00 99.91 99.98 99.87 99.87 1.1K
10:05 99.86 99.86 99.86 99.86 0.9K
10:10 99.75 99.75 99.74 99.74 1.2K
10:15 99.63 99.63 99.63 99.63 0.5K
10:20 99.61 99.61 99.56 99.56 0.9K
10:25 99.63 99.64 99.58 99.63 2.8K
10:30 99.61 99.73 99.61 99.73 2.3K
10:35 99.67 99.67 99.67 99.67 0.5K
10:45 99.82 99.82 99.81 99.81 0.5K
10:50 99.77 99.81 99.77 99.81 1.9K
10:55 99.80 99.82 99.80 99.80 1.1K
11:00 99.87 99.87 99.87 99.87 0.8K
11:05 99.72 99.72 99.72 99.72 0.3K
11:10 99.74 99.84 99.74 99.84 4.0K
11:15 99.82 99.82 99.78 99.81 1.8K
11:20 99.79 99.86 99.79 99.86 4.3K
11:25 99.86 99.98 99.86 99.98 4.4K
11:30 99.81 99.98 99.62 99.81 1.6K
11:35 99.99 99.99 99.80 99.80 0.6K
11:40 99.80 99.80 99.80 99.80 0.5K
11:45 99.66 99.69 99.66 99.69 0.7K
11:50 99.75 99.84 99.75 99.84 0.5K
12:00 99.76 99.76 99.76 99.76 0.4K
12:05 99.75 99.88 99.75 99.80 2.5K
12:10 99.72 99.87 99.72 99.87 1.0K
12:15 99.88 99.88 99.75 99.75 1.4K
12:30 99.92 99.92 99.71 99.71 1.4K
12:45 99.75 99.75 99.75 99.75 0.3K
12:50 99.80 99.89 99.80 99.80 0.7K
12:55 99.78 99.98 99.78 99.98 2.2K
13:00 99.94 99.99 99.94 99.99 0.9K
13:05 100.03 100.03 99.90 99.90 2.1K
13:15 100.07 100.07 99.98 99.98 4.1K
13:20 100.01 100.02 100.01 100.02 0.3K
13:25 100.06 100.07 100.02 100.07 1.8K
13:30 100.11 100.11 100.05 100.05 0.3K
13:35 100.06 100.28 100.06 100.28 2.3K
13:40 100.48 100.48 100.48 100.48 0.3K
13:45 100.33 100.33 100.33 100.33 0.4K
13:50 100.48 100.48 100.48 100.48 0.5K
14:00 100.15 100.15 100.15 100.15 0.5K
14:05 100.22 100.22 100.22 100.22 0.4K
14:15 100.44 100.44 100.44 100.44 0.3K
14:20 100.34 100.38 100.34 100.38 1.2K
14:25 100.21 100.34 100.21 100.23 0.7K
14:30 100.33 100.39 100.33 100.33 1.6K
14:40 100.33 100.33 100.33 100.33 0.8K
14:45 100.24 100.24 100.24 100.24 0.6K
14:50 100.29 100.38 100.29 100.38 4.1K
14:55 100.38 100.47 100.38 100.47 1.8K
15:00 100.40 100.40 100.40 100.40 0.5K
15:05 100.47 100.47 100.35 100.35 1.8K
15:15 100.44 100.44 100.35 100.38 5.2K
15:20 100.37 100.37 100.37 100.37 0.6K
15:25 100.37 100.37 100.28 100.34 1.2K
15:30 100.33 100.34 100.32 100.33 1.2K
15:35 100.34 100.34 100.31 100.33 0.4K
15:40 100.30 100.31 100.30 100.30 0.9K
15:45 100.27 100.34 100.27 100.29 0.7K
15:50 100.28 100.30 100.25 100.26 2.2K
15:55 100.26 100.30 100.26 100.30 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available