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
09:30 106.43 106.44 106.38 106.39 9.1K
09:35 106.40 106.40 106.31 106.33 4.5K
09:40 106.34 106.36 106.21 106.21 5.9K
09:45 106.23 106.23 106.06 106.06 15.6K
09:50 106.12 106.28 106.11 106.28 4.0K
09:55 106.29 106.45 106.29 106.29 4.0K
10:00 106.35 106.35 106.20 106.20 1.7K
10:05 106.15 106.29 106.15 106.25 2.1K
10:10 106.23 106.32 106.23 106.32 2.4K
10:15 106.35 106.41 106.35 106.37 3.3K
10:20 106.42 106.42 106.30 106.30 2.8K
10:25 106.30 106.30 106.26 106.27 0.9K
10:30 106.22 106.22 106.00 106.00 1.5K
10:35 106.09 106.17 106.09 106.17 0.6K
10:40 106.17 106.19 106.17 106.19 1.6K
10:45 106.40 106.48 106.40 106.48 0.7K
10:50 106.51 106.53 106.49 106.50 2.0K
10:55 106.50 106.62 106.50 106.62 2.3K
11:00 106.60 106.60 106.36 106.36 11.2K
11:05 106.36 106.74 106.36 106.74 12.0K
11:10 106.78 106.81 106.60 106.60 3.6K
11:15 106.57 106.67 106.57 106.67 9.4K
11:20 106.73 106.81 106.69 106.79 11.1K
11:25 106.86 106.94 106.86 106.94 1.2K
11:30 106.68 106.68 106.68 106.68 1.2K
11:35 106.43 106.69 106.43 106.44 876.0K
11:40 106.63 106.63 106.63 106.63 0.2K
11:45 106.91 106.91 106.90 106.90 1.0K
11:50 106.66 106.78 106.66 106.78 0.8K
11:55 106.78 106.92 106.74 106.74 5.0K
12:00 106.86 106.86 106.75 106.75 2.3K
12:05 106.84 106.84 106.53 106.53 1,527.1K
12:10 106.50 106.58 106.42 106.58 7.0K
12:15 106.57 106.57 106.42 106.42 1.2K
12:20 106.53 106.59 106.48 106.50 5.9K
12:25 106.58 106.58 106.48 106.51 2.0K
12:30 106.59 106.59 106.48 106.59 2.3K
12:35 106.52 106.69 106.50 106.57 18.6K
12:40 106.51 106.86 106.50 106.84 26.4K
12:45 106.84 106.84 106.46 106.47 15.8K
12:50 106.64 106.65 106.48 106.50 1.9K
12:55 106.50 106.55 106.49 106.55 12.9K
13:00 106.51 106.65 106.51 106.56 3.4K
13:05 106.55 106.58 106.51 106.51 6.2K
13:10 106.56 106.64 106.48 106.48 1.7K
13:15 106.45 106.55 106.45 106.55 0.6K
13:20 106.61 106.61 106.47 106.50 2.7K
13:25 106.48 106.60 106.48 106.56 8.3K
13:30 106.49 106.55 106.49 106.50 13.3K
13:35 106.49 106.49 106.48 106.49 6.4K
13:40 106.48 106.55 106.48 106.49 7.0K
13:45 106.53 106.53 106.53 106.53 0.6K
13:50 106.50 106.56 106.49 106.56 3.7K
13:55 106.58 106.58 106.51 106.55 2.1K
14:00 106.58 106.58 106.51 106.51 2.8K
14:05 106.58 106.60 106.47 106.60 5.8K
14:10 106.60 106.60 106.59 106.59 0.7K
14:15 106.60 106.60 106.60 106.60 0.4K
14:20 106.59 106.59 106.48 106.52 8.7K
14:25 106.57 106.57 106.50 106.55 2.8K
14:30 106.53 106.58 106.48 106.53 1.5K
14:35 106.55 106.58 106.55 106.55 1.2K
14:40 106.57 106.60 106.49 106.60 3.2K
14:45 106.59 106.59 106.48 106.57 2.1K
14:50 106.56 106.60 106.51 106.60 3.2K
14:55 106.60 106.60 106.49 106.59 15.5K
15:00 106.50 106.51 106.50 106.51 18.3K
15:05 106.50 106.55 106.48 106.55 2.7K
15:10 106.48 106.51 106.48 106.50 1.6K
15:15 106.53 106.55 106.46 106.46 3.0K
15:20 106.48 106.50 106.46 106.48 2.3K
15:25 106.50 106.50 106.46 106.46 1.4K
15:30 106.48 106.48 106.47 106.47 1.2K
15:35 106.47 106.49 106.46 106.48 1.8K
15:40 106.49 106.51 106.46 106.46 2.5K
15:45 106.45 106.50 106.44 106.45 2.6K
15:50 106.46 106.54 106.44 106.49 7.9K
15:55 106.50 106.54 106.46 106.49 12.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available