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 98.50 98.89 98.50 98.89 12.9K
09:35 98.86 98.86 98.43 98.43 3.0K
09:40 98.29 98.37 98.29 98.37 4.3K
09:45 98.35 98.73 98.35 98.71 4.4K
09:50 98.71 98.71 98.67 98.67 0.6K
09:55 98.60 98.62 98.59 98.59 1.8K
10:00 98.66 98.75 98.66 98.75 1.3K
10:05 98.91 98.93 98.88 98.88 0.8K
10:10 98.82 98.82 98.69 98.72 1.8K
10:15 98.88 98.91 98.85 98.91 0.9K
10:20 98.85 98.89 98.77 98.77 2.0K
10:25 98.75 98.78 98.75 98.78 1.3K
10:30 98.76 98.90 98.76 98.89 1.2K
10:35 98.95 98.95 98.95 98.95 0.9K
10:40 99.05 99.05 99.05 99.05 0.4K
10:45 99.04 99.04 98.95 98.95 0.8K
10:50 98.95 99.02 98.95 99.02 1.8K
10:55 99.08 99.18 99.08 99.18 2.4K
11:00 99.14 99.26 99.14 99.26 0.8K
11:05 99.33 99.42 99.33 99.42 3.3K
11:10 99.42 99.45 99.37 99.37 1.0K
11:15 99.44 99.61 99.44 99.61 1.8K
11:20 99.58 99.58 99.54 99.54 0.6K
11:25 99.55 99.63 99.50 99.57 3.1K
11:30 99.66 99.84 99.54 99.68 2.5K
11:35 99.70 99.93 99.61 99.61 1.0K
11:40 99.61 99.78 99.61 99.73 2.0K
11:45 99.77 99.77 99.71 99.71 0.6K
11:50 99.91 99.93 99.74 99.93 1.5K
11:55 99.93 99.93 99.86 99.86 0.4K
12:00 99.78 99.95 99.78 99.82 2.7K
12:05 99.95 99.95 99.84 99.84 0.5K
12:10 99.95 99.95 99.83 99.83 0.5K
12:15 99.94 99.94 99.77 99.84 1.5K
12:20 99.94 99.94 99.76 99.83 1.0K
12:25 99.91 99.91 99.83 99.84 1.3K
12:30 99.91 99.91 99.81 99.83 1.1K
12:35 99.91 100.00 99.91 100.00 2.0K
12:40 100.00 100.00 99.96 99.96 0.6K
12:45 99.99 99.99 99.79 99.90 0.7K
12:50 99.96 99.96 99.88 99.88 1.1K
12:55 99.93 99.93 99.93 99.93 0.2K
13:00 99.93 99.93 99.93 99.93 0.3K
13:05 99.93 99.99 99.93 99.97 0.7K
13:10 99.98 99.98 99.98 99.98 0.3K
13:15 99.95 99.95 99.95 99.95 0.3K
13:20 100.00 100.00 99.94 99.94 1.3K
13:25 99.94 99.97 99.79 99.79 2.3K
13:30 99.97 99.97 99.92 99.92 0.6K
13:35 99.97 99.97 99.87 99.87 1.0K
13:40 99.97 99.97 99.88 99.88 0.6K
13:45 99.94 99.96 99.94 99.96 1.0K
13:50 99.79 99.95 99.79 99.86 1.2K
13:55 99.94 99.94 99.94 99.94 0.2K
14:00 99.93 99.93 99.93 99.93 0.2K
14:05 99.81 99.90 99.81 99.81 1.0K
14:10 99.84 99.90 99.84 99.84 1.1K
14:15 99.90 99.90 99.89 99.89 0.4K
14:20 99.84 99.90 99.84 99.84 1.0K
14:25 99.90 99.90 99.83 99.84 1.9K
14:30 99.84 99.84 99.83 99.83 0.7K
14:35 99.78 99.90 99.78 99.90 0.9K
14:40 99.80 99.90 99.80 99.90 1.7K
14:45 99.89 99.89 99.83 99.83 0.3K
14:50 99.83 99.87 99.83 99.85 0.9K
14:55 99.86 99.87 99.78 99.87 0.7K
15:00 99.87 99.87 99.83 99.83 0.4K
15:05 99.87 100.04 99.87 100.04 5.2K
15:10 100.04 100.08 100.04 100.08 1.9K
15:15 100.17 100.17 100.17 100.17 0.8K
15:20 100.10 100.13 100.10 100.13 0.5K
15:25 100.19 100.19 100.03 100.11 1.2K
15:30 100.10 100.10 100.02 100.06 2.5K
15:35 100.06 100.06 99.85 99.86 28.5K
15:40 99.92 99.92 99.83 99.87 3.0K
15:45 99.87 99.87 99.87 99.87 0.6K
15:50 99.83 99.83 99.73 99.77 2.8K
15:55 99.76 100.00 99.72 100.00 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available