BAE Systems PLC

BAESY
🏛️ usa →
110.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.50 29.83 29.50 29.79 0.0M
2021-12-30 29.70 29.78 29.60 29.60 0.1M
2021-12-29 29.67 29.67 29.51 29.59 0.0M
2021-12-28 29.65 29.65 29.41 29.55 0.1M
2021-12-27 29.05 29.61 29.05 29.61 0.1M
2021-12-23 29.10 29.31 29.06 29.12 0.1M
2021-12-22 28.91 29.03 28.84 29.01 0.1M
2021-12-21 28.22 28.60 28.22 28.50 0.4M
2021-12-20 28.13 28.13 27.93 27.94 0.2M
2021-12-17 28.30 28.31 28.10 28.10 0.1M
2021-12-16 28.52 28.56 28.37 28.46 0.1M
2021-12-15 28.26 28.31 27.97 28.30 1.1M
2021-12-14 28.66 28.74 28.45 28.51 0.1M
2021-12-13 29.08 29.11 28.74 28.76 0.2M
2021-12-10 29.13 29.26 29.04 29.17 0.1M
2021-12-09 29.16 29.21 28.97 29.00 0.1M
2021-12-08 29.54 29.57 29.35 29.40 1.2M
2021-12-07 29.97 29.97 29.48 29.56 0.5M
2021-12-06 29.65 29.81 29.54 29.65 0.9M
2021-12-03 29.52 29.52 29.09 29.20 0.4M
2021-12-02 29.46 29.62 29.41 29.46 0.4M
2021-12-01 29.77 29.82 29.10 29.11 0.3M
2021-11-30 29.58 29.83 29.21 29.43 0.1M
2021-11-29 29.53 29.61 29.45 29.55 0.1M
2021-11-26 29.82 29.82 29.41 29.62 0.2M
2021-11-24 30.40 30.42 30.22 30.31 0.1M
2021-11-23 30.75 30.79 30.66 30.75 0.4M
2021-11-22 30.38 30.67 30.30 30.30 0.2M
2021-11-19 30.50 30.86 30.38 30.54 0.5M
2021-11-18 30.79 31.01 30.79 30.95 0.1M
2021-11-17 30.49 30.73 30.49 30.71 0.1M
2021-11-16 30.67 30.70 30.36 30.37 0.5M
2021-11-15 30.73 30.94 30.69 30.69 0.4M
2021-11-12 30.71 30.80 30.52 30.76 0.3M
2021-11-11 30.65 30.80 30.58 30.59 0.2M
2021-11-10 30.89 31.07 30.65 30.65 0.7M
2021-11-09 31.44 31.44 30.85 31.07 0.3M
2021-11-08 31.32 31.34 31.16 31.27 0.5M
2021-11-05 31.23 31.34 31.11 31.26 0.3M
2021-11-04 30.82 31.03 30.78 30.90 0.5M
2021-11-03 30.57 31.04 30.52 30.95 0.5M
2021-11-02 30.62 30.62 30.39 30.48 0.9M
2021-11-01 30.74 30.84 30.40 30.60 0.7M
2021-10-29 30.91 30.95 30.52 30.66 0.4M
2021-10-28 31.21 31.30 31.01 31.23 0.1M
2021-10-27 31.15 31.37 31.09 31.18 0.3M
2021-10-26 31.86 31.86 31.40 31.40 0.3M
2021-10-25 32.30 32.30 32.02 32.17 0.2M
2021-10-22 33.06 33.22 32.91 33.15 1.5M
2021-10-21 32.82 33.15 32.82 33.10 1.1M
2021-10-20 33.02 33.55 33.02 33.53 1.4M
2021-10-19 33.21 33.33 33.11 33.31 0.3M
2021-10-18 32.81 33.04 32.74 32.91 0.2M
2021-10-15 33.43 33.52 33.32 33.36 0.4M
2021-10-14 33.30 33.44 33.01 33.01 1.2M
2021-10-13 32.69 33.05 32.69 33.01 0.8M
2021-10-12 32.54 32.76 32.48 32.72 1.0M
2021-10-11 32.16 32.54 32.16 32.26 0.8M
2021-10-08 31.50 31.94 31.40 31.94 1.1M
2021-10-07 31.29 31.48 31.18 31.18 0.1M
2021-10-06 30.58 31.13 30.54 31.02 0.1M
2021-10-05 30.98 31.10 30.90 31.05 0.1M
2021-10-04 31.12 31.36 30.75 31.00 0.1M
2021-10-01 30.66 31.06 30.41 30.99 0.3M
2021-09-30 30.82 30.91 30.51 30.57 0.1M
2021-09-29 30.88 30.96 30.61 30.79 0.2M
2021-09-28 30.98 31.01 30.66 30.77 0.1M
2021-09-27 31.37 31.45 31.22 31.22 0.1M
2021-09-24 31.04 31.16 30.84 30.95 0.1M
2021-09-23 31.06 31.18 30.85 31.12 0.2M
2021-09-22 30.93 31.17 30.81 30.81 0.2M
2021-09-21 30.64 30.78 30.40 30.62 0.1M
2021-09-20 30.73 30.89 30.34 30.64 0.2M
2021-09-17 31.33 31.41 30.79 30.95 0.2M
2021-09-16 30.84 30.88 30.55 30.72 0.1M
2021-09-15 30.64 30.72 30.56 30.63 0.1M
2021-09-14 31.13 31.13 30.67 30.74 0.2M
2021-09-13 30.78 30.95 30.77 30.90 0.7M
2021-09-10 31.09 31.09 30.67 30.70 0.1M
2021-09-09 31.07 31.22 30.80 30.90 0.1M
2021-09-08 30.92 30.92 30.66 30.77 0.1M
2021-09-07 31.07 31.07 30.86 30.87 0.1M
2021-09-03 31.49 31.70 31.44 31.56 0.1M
2021-09-02 31.45 31.77 31.45 31.55 0.1M
2021-09-01 31.64 31.66 31.40 31.41 0.1M
2021-08-31 31.72 31.72 31.43 31.58 0.0M
2021-08-30 31.27 31.89 31.27 31.60 0.1M
2021-08-27 31.36 31.78 31.28 31.73 0.0M
2021-08-26 31.42 31.46 31.30 31.41 0.1M
2021-08-25 31.56 31.60 31.36 31.56 0.3M
2021-08-24 31.47 31.93 31.34 31.73 0.0M
2021-08-23 31.65 31.80 31.63 31.77 0.0M
2021-08-20 31.24 31.91 31.24 31.67 0.1M
2021-08-19 31.80 31.80 31.27 31.31 0.1M
2021-08-18 32.00 32.04 31.60 31.60 0.1M
2021-08-17 31.99 32.25 31.86 31.88 0.1M
2021-08-16 32.35 32.54 32.29 32.49 0.1M
2021-08-13 32.55 32.59 32.29 32.49 0.1M
2021-08-12 32.29 32.35 32.21 32.29 0.1M
2021-08-11 32.12 32.51 32.07 32.36 0.2M
2021-08-10 31.61 32.05 31.61 31.80 0.3M
2021-08-09 31.98 31.98 31.80 31.90 0.2M
2021-08-06 32.50 32.50 32.14 32.27 0.1M
2021-08-05 32.52 32.59 32.11 32.50 0.1M
2021-08-04 32.43 32.71 32.28 32.56 0.2M
2021-08-03 32.39 32.63 32.21 32.61 0.7M
2021-08-02 32.57 33.00 32.55 32.77 0.5M
2021-07-30 32.28 32.53 32.14 32.32 1.7M
2021-07-29 32.50 32.54 32.06 32.15 0.1M
2021-07-28 31.41 31.41 31.19 31.25 0.1M
2021-07-27 30.85 31.15 30.81 31.15 0.4M
2021-07-26 30.65 30.85 30.61 30.72 0.1M
2021-07-23 30.54 30.71 30.41 30.51 0.1M
2021-07-22 30.18 30.25 29.99 30.13 0.1M
2021-07-21 30.06 30.18 29.97 30.14 0.5M
2021-07-20 29.15 29.75 29.10 29.75 0.4M
2021-07-19 29.32 29.32 28.95 29.26 0.1M
2021-07-16 30.18 30.21 29.87 29.88 0.1M
2021-07-15 29.73 29.89 29.69 29.73 0.1M
2021-07-14 30.00 30.23 30.00 30.08 0.0M
2021-07-13 30.11 30.24 30.00 30.00 0.1M
2021-07-12 30.11 30.27 30.00 30.00 0.1M
2021-07-09 30.11 30.26 29.94 30.17 0.1M
2021-07-08 29.52 29.67 29.43 29.66 0.1M
2021-07-07 29.29 29.71 29.28 29.60 0.1M
2021-07-06 29.43 29.50 29.17 29.44 0.1M
2021-07-02 29.31 29.51 29.08 29.43 0.1M
2021-07-01 29.12 29.38 29.09 29.38 0.0M
2021-06-30 29.16 29.37 29.07 29.27 0.1M
2021-06-29 29.44 29.44 29.20 29.42 0.1M
2021-06-28 29.75 29.75 29.44 29.44 0.2M
2021-06-25 29.88 30.14 29.83 30.04 0.1M
2021-06-24 29.88 30.19 29.84 30.07 0.1M
2021-06-23 30.49 30.50 30.09 30.16 0.1M
2021-06-22 30.24 30.55 30.14 30.55 0.4M
2021-06-21 29.95 30.55 29.94 30.49 0.2M
2021-06-18 30.07 30.11 29.74 30.00 0.1M
2021-06-17 30.57 30.75 30.40 30.68 0.1M
2021-06-16 30.95 31.05 30.49 30.70 0.1M
2021-06-15 30.52 30.75 30.47 30.62 0.2M
2021-06-14 30.58 30.63 30.44 30.50 0.2M
2021-06-11 30.57 30.64 30.48 30.62 0.1M
2021-06-10 30.55 30.68 30.46 30.53 0.2M
2021-06-09 30.42 30.82 30.42 30.75 0.2M
2021-06-08 30.51 30.75 30.40 30.70 0.3M
2021-06-07 30.52 30.55 30.33 30.48 0.1M
2021-06-04 30.24 30.30 30.08 30.26 0.1M
2021-06-03 30.07 30.30 29.88 30.05 0.0M
2021-06-02 30.13 30.22 29.96 30.12 0.0M
2021-06-01 30.15 30.22 29.92 29.95 0.2M
2021-05-28 30.05 30.08 29.88 29.90 0.1M
2021-05-27 30.23 30.29 29.82 30.00 0.2M
2021-05-26 29.76 29.91 29.62 29.72 0.2M
2021-05-25 29.68 29.71 29.47 29.55 0.1M
2021-05-24 29.63 29.71 29.51 29.66 0.2M
2021-05-21 29.68 29.84 29.47 29.63 0.1M
2021-05-20 29.43 29.56 29.33 29.56 0.1M
2021-05-19 29.36 29.86 29.29 29.74 0.3M
2021-05-18 29.76 29.76 29.60 29.73 0.1M
2021-05-17 29.73 29.90 29.57 29.86 0.1M
2021-05-14 29.31 29.95 29.31 29.81 0.1M
2021-05-13 28.48 28.82 28.45 28.68 0.2M
2021-05-12 28.88 28.99 28.57 28.64 0.3M
2021-05-11 28.48 28.85 28.40 28.85 0.1M
2021-05-10 28.78 29.19 28.78 29.06 0.1M
2021-05-07 28.31 28.72 28.29 28.68 0.1M
2021-05-06 28.09 28.49 27.96 28.29 0.2M
2021-05-05 27.98 28.05 27.84 27.97 0.3M
2021-05-04 28.09 28.14 27.78 28.13 0.1M
2021-05-03 28.09 28.55 27.87 28.47 0.1M
2021-04-30 28.23 28.32 28.09 28.15 0.2M
2021-04-29 27.86 28.50 27.68 28.17 0.2M
2021-04-28 27.66 27.86 27.66 27.76 0.2M
2021-04-27 27.54 27.76 27.51 27.62 0.1M
2021-04-26 27.75 27.80 27.64 27.73 1.4M
2021-04-23 27.82 27.88 27.57 27.75 0.1M
2021-04-22 27.77 28.15 27.63 27.65 0.2M
2021-04-21 29.20 29.75 29.20 29.65 0.1M
2021-04-20 29.03 29.27 28.88 29.20 0.3M
2021-04-19 29.15 29.55 29.02 29.50 0.4M
2021-04-16 28.77 29.13 28.77 29.02 0.1M
2021-04-15 28.38 29.05 28.38 29.00 0.1M
2021-04-14 28.39 28.57 28.31 28.39 0.1M
2021-04-13 27.50 27.84 27.46 27.69 0.1M
2021-04-12 28.04 28.07 27.75 27.78 1.3M
2021-04-09 28.96 28.96 28.40 28.57 0.6M
2021-04-08 29.21 29.31 29.04 29.13 0.4M
2021-04-07 29.30 29.36 29.07 29.27 0.1M
2021-04-06 28.98 29.27 28.83 29.09 0.3M
2021-04-05 28.59 29.27 28.59 29.04 0.1M
2021-04-01 28.68 28.74 28.36 28.62 0.9M
2021-03-31 28.16 28.44 27.99 28.30 1.2M
2021-03-30 27.98 28.67 27.98 28.50 1.1M
2021-03-29 27.76 27.92 27.64 27.82 0.1M
2021-03-26 27.53 27.70 27.30 27.51 0.0M
2021-03-25 27.22 27.53 27.05 27.51 0.1M
2021-03-24 27.64 28.03 27.48 27.59 0.2M
2021-03-23 27.49 28.08 27.31 27.64 0.1M
2021-03-22 27.10 27.38 27.00 27.37 0.2M
2021-03-19 27.48 27.61 27.29 27.37 0.2M
2021-03-18 27.98 28.08 27.68 27.68 0.1M
2021-03-17 28.11 28.49 28.00 28.35 0.2M
2021-03-16 28.33 28.58 28.06 28.39 0.3M
2021-03-15 28.51 28.74 28.34 28.74 0.3M
2021-03-12 27.71 28.35 27.66 28.33 0.2M
2021-03-11 27.54 28.04 27.49 27.87 0.7M
2021-03-10 28.12 28.25 27.80 28.05 0.6M
2021-03-09 27.85 28.04 27.66 28.01 0.3M
2021-03-08 27.32 27.66 27.11 27.32 0.3M
2021-03-05 27.30 27.37 26.64 27.37 0.3M
2021-03-04 28.12 28.23 27.40 27.52 0.1M
2021-03-03 27.88 28.42 27.75 27.99 0.1M
2021-03-02 28.03 28.37 27.81 28.10 0.1M
2021-03-01 27.65 27.80 27.35 27.52 0.1M
2021-02-26 27.32 27.63 27.10 27.30 0.3M
2021-02-25 28.42 28.81 28.00 28.10 0.3M
2021-02-24 27.92 28.39 27.88 28.39 0.1M
2021-02-23 27.64 27.86 27.25 27.46 0.1M
2021-02-22 26.14 26.87 26.14 26.57 0.1M
2021-02-19 26.28 26.72 26.00 26.07 0.1M
2021-02-18 26.73 26.73 26.30 26.44 0.5M
2021-02-17 26.67 26.98 26.60 26.80 1.6M
2021-02-16 27.24 27.32 27.04 27.05 0.6M
2021-02-12 26.67 26.86 26.54 26.86 0.2M
2021-02-11 26.78 26.88 26.47 26.65 0.3M
2021-02-10 26.67 26.79 26.44 26.70 0.2M
2021-02-09 26.55 26.70 26.22 26.55 0.1M
2021-02-08 26.32 26.41 26.07 26.12 0.1M
2021-02-05 26.18 26.42 26.01 26.24 0.1M
2021-02-04 26.10 26.38 26.10 26.27 0.5M
2021-02-03 25.84 26.14 25.80 25.97 0.2M
2021-02-02 25.91 26.47 25.91 26.31 0.1M
2021-02-01 25.88 26.11 25.65 25.98 0.2M
2021-01-29 25.80 26.02 25.40 25.63 0.1M
2021-01-28 26.33 26.34 26.00 26.16 0.2M
2021-01-27 26.40 26.72 26.05 26.10 0.1M
2021-01-26 26.23 26.24 25.95 26.22 0.2M
2021-01-25 26.02 26.22 25.85 26.19 0.1M
2021-01-22 26.27 26.70 26.27 26.48 0.2M
2021-01-21 26.84 26.89 26.49 26.59 0.9M
2021-01-20 26.88 27.15 26.85 27.13 0.7M
2021-01-19 26.89 27.09 26.61 26.68 0.1M
2021-01-15 27.13 27.50 26.85 27.12 0.1M
2021-01-14 27.50 27.71 27.28 27.68 0.1M
2021-01-13 27.10 27.23 26.94 27.03 1.0M
2021-01-12 27.07 27.25 26.94 27.23 1.1M
2021-01-11 26.98 27.21 26.81 26.83 1.1M
2021-01-08 27.48 27.59 27.22 27.46 1.1M
2021-01-07 27.68 27.80 27.37 27.52 0.1M
2021-01-06 27.65 28.18 27.46 28.03 0.1M
2021-01-05 27.48 27.94 27.43 27.89 0.1M
2021-01-04 27.80 27.89 27.00 27.23 0.2M