BAE Systems PLC

BAESY
🏛️ usa →
110.85
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 98.34 98.51 97.86 97.86 48.6K
09:35 97.96 98.07 97.90 97.91 12.8K
09:40 97.80 97.82 97.71 97.73 9.2K
09:45 97.89 97.93 97.87 97.90 1.8K
09:50 97.89 97.97 97.89 97.94 3.2K
09:55 97.95 97.99 97.90 97.91 3.8K
10:00 98.00 98.00 97.93 97.97 1.3K
10:05 97.92 98.00 97.91 97.99 6.3K
10:10 97.92 97.92 97.84 97.87 1.6K
10:15 97.88 97.88 97.88 97.88 0.4K
10:20 98.00 98.17 98.00 98.15 4.1K
10:25 98.15 98.15 98.05 98.14 0.6K
10:30 98.14 98.25 98.14 98.20 1.0K
10:35 98.23 98.27 98.20 98.21 5.6K
10:40 98.01 98.08 98.01 98.05 2.3K
10:45 97.95 98.00 97.94 97.94 5.0K
10:50 97.89 97.92 97.87 97.87 1.1K
10:55 97.85 97.94 97.85 97.94 2.0K
11:00 97.78 97.78 97.78 97.78 0.5K
11:05 97.63 97.63 97.56 97.62 8.7K
11:10 97.78 97.86 97.75 97.84 7.0K
11:15 97.88 97.88 97.85 97.85 0.8K
11:20 97.84 97.84 97.79 97.80 0.9K
11:25 97.78 97.78 97.70 97.76 5.9K
11:30 97.73 97.91 97.73 97.90 12.0K
11:35 97.88 97.90 97.72 97.85 5.9K
11:40 97.90 97.90 97.81 97.90 3.9K
11:45 97.82 97.83 97.55 97.78 9.5K
11:50 97.77 97.80 97.75 97.80 2.7K
11:55 97.78 97.89 97.77 97.77 1.9K
12:00 97.87 97.87 97.87 97.87 0.1K
12:05 97.77 97.90 97.77 97.90 0.9K
12:10 97.84 97.87 97.77 97.87 0.8K
12:15 97.87 97.87 97.80 97.85 1.7K
12:25 97.81 97.90 97.81 97.85 0.6K
12:30 97.85 97.85 97.85 97.85 0.7K
12:35 97.86 97.90 97.86 97.90 0.7K
12:40 97.82 97.85 97.82 97.85 0.6K
12:45 97.86 97.90 97.82 97.90 1.3K
12:50 97.87 97.87 97.87 97.87 0.7K
12:55 97.89 98.00 97.84 98.00 4.1K
13:00 97.99 98.01 97.85 97.85 0.7K
13:05 97.92 97.92 97.92 97.92 0.3K
13:10 97.89 98.03 97.89 98.03 0.3K
13:15 97.95 98.08 97.89 98.05 1.5K
13:20 98.03 98.03 97.95 98.03 0.9K
13:25 97.89 98.13 97.89 98.01 2.6K
13:30 97.95 98.13 97.95 98.13 0.8K
13:35 98.13 98.13 98.09 98.09 0.8K
13:40 98.09 98.09 97.85 98.09 2.8K
13:45 98.12 98.14 98.12 98.14 0.4K
13:50 98.17 98.17 97.91 98.09 0.6K
13:55 98.09 98.13 97.91 98.02 2.4K
14:00 98.14 98.20 98.03 98.20 2.4K
14:05 98.20 98.24 98.12 98.24 6.2K
14:10 98.24 98.24 98.14 98.19 1.2K
14:15 98.24 98.24 98.11 98.15 1.3K
14:20 98.23 98.23 98.20 98.23 1.0K
14:25 98.23 98.29 98.17 98.20 1.4K
14:30 98.29 98.32 98.29 98.32 2.6K
14:35 98.32 98.32 98.28 98.32 1.4K
14:40 98.32 98.32 98.22 98.32 2.9K
14:45 98.32 98.44 98.28 98.44 5.4K
14:50 98.44 98.44 98.36 98.42 1.8K
14:55 98.39 98.40 98.37 98.40 1.2K
15:00 98.40 98.44 98.37 98.40 3.1K
15:05 98.37 98.39 98.37 98.39 0.8K
15:10 98.37 98.41 98.32 98.32 2.9K
15:15 98.28 98.28 98.28 98.28 0.3K
15:20 98.40 98.47 98.35 98.44 2.6K
15:25 98.36 98.47 98.35 98.45 3.5K
15:30 98.40 98.45 98.37 98.40 3.5K
15:35 98.43 98.43 98.38 98.43 1.3K
15:40 98.39 98.39 98.39 98.39 0.5K
15:45 98.37 98.40 98.37 98.39 1.2K
15:50 98.38 98.40 98.36 98.36 3.0K
15:55 98.40 98.40 98.31 98.34 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available