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
09:30 106.33 106.48 106.18 106.41 27.0K
09:35 106.35 106.48 106.34 106.34 11.1K
09:40 106.33 106.33 106.14 106.14 3.3K
09:45 106.17 106.25 106.01 106.22 12.9K
09:50 106.22 106.22 106.08 106.17 5.1K
09:55 106.22 106.36 106.22 106.33 3.2K
10:00 106.31 106.31 106.15 106.15 2.5K
10:05 106.20 106.23 106.10 106.15 7.8K
10:10 106.13 106.27 106.12 106.27 4.9K
10:15 106.33 106.43 106.29 106.40 3.4K
10:20 106.43 106.43 106.19 106.20 6.9K
10:25 106.12 106.21 106.12 106.14 3.2K
10:30 106.14 106.27 106.09 106.22 4.3K
10:35 106.21 106.22 106.16 106.16 2.5K
10:40 106.19 106.19 106.10 106.10 1.9K
10:45 106.11 106.11 105.98 106.06 7.6K
10:50 106.03 106.05 105.89 105.92 14.4K
10:55 105.92 105.92 105.80 105.80 11.3K
11:00 105.89 105.89 105.75 105.75 10.1K
11:05 105.78 105.86 105.60 105.61 22.7K
11:10 105.62 105.77 105.62 105.68 15.2K
11:15 105.68 105.71 105.65 105.65 7.4K
11:20 105.62 105.78 105.58 105.77 6.5K
11:25 105.78 105.78 105.47 105.47 6.0K
11:30 105.55 105.55 105.28 105.43 4.2K
11:35 105.64 105.64 105.41 105.41 1.4K
11:40 105.58 105.65 105.58 105.64 5.3K
11:45 105.61 105.65 105.61 105.65 1.1K
11:50 105.65 105.65 105.64 105.64 0.5K
11:55 105.66 105.70 105.64 105.70 2.1K
12:00 105.61 105.66 105.60 105.60 14.2K
12:05 105.63 105.68 105.58 105.58 670.8K
12:10 105.62 105.62 105.42 105.49 2.9K
12:15 105.41 105.53 105.41 105.53 1.6K
12:20 105.47 105.47 105.47 105.47 0.4K
12:25 105.49 105.49 105.49 105.49 0.4K
12:30 105.47 105.47 105.47 105.47 0.2K
12:35 105.65 105.66 105.59 105.60 30.6K
12:40 105.59 105.60 105.59 105.60 1.0K
12:45 105.66 105.67 105.57 105.67 3.5K
12:50 105.69 105.70 105.59 105.59 1.0K
12:55 105.69 105.71 105.69 105.71 0.9K
13:00 105.60 105.75 105.60 105.74 1.4K
13:05 105.74 105.75 105.74 105.75 0.8K
13:10 105.70 105.75 105.60 105.60 8.8K
13:15 105.61 105.61 105.59 105.60 5.8K
13:20 105.63 105.65 105.63 105.64 1.5K
13:25 105.63 105.63 105.62 105.62 0.5K
13:30 105.55 105.55 105.55 105.55 0.4K
13:40 105.56 105.56 105.56 105.56 0.3K
13:45 105.68 105.68 105.56 105.56 0.9K
13:55 105.56 105.56 105.56 105.56 0.2K
14:00 105.63 105.66 105.58 105.66 1.5K
14:10 105.61 105.61 105.61 105.61 0.7K
14:15 105.66 105.66 105.62 105.62 0.9K
14:20 105.59 105.61 105.57 105.59 0.8K
14:25 105.71 105.71 105.71 105.71 0.8K
14:30 105.72 105.75 105.65 105.65 1.1K
14:35 105.70 105.75 105.66 105.75 1.8K
14:40 105.75 105.75 105.70 105.70 1.2K
14:45 105.70 105.70 105.60 105.60 4.1K
14:50 105.67 105.70 105.65 105.65 6.9K
14:55 105.70 105.70 105.66 105.70 3.0K
15:00 105.66 105.66 105.59 105.59 1.7K
15:05 105.62 105.70 105.59 105.70 4.4K
15:10 105.70 105.72 105.60 105.72 3.3K
15:15 105.70 105.70 105.60 105.60 10.9K
15:20 105.72 105.72 105.61 105.67 1.9K
15:25 105.65 105.71 105.65 105.71 1.5K
15:30 105.69 105.72 105.66 105.67 1.4K
15:35 105.66 105.75 105.61 105.69 7.6K
15:40 105.76 105.76 105.67 105.76 1.5K
15:45 105.76 105.86 105.60 105.60 29.8K
15:50 105.67 105.85 105.58 105.63 54.9K
15:55 105.75 105.84 105.60 105.75 125.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available