|
BEA Systems - [Ticker: BEAS] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BEAS quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 6,231,600 | 72.50 | 72.62 | 68.00 | 69.62 | 00:00:00 | 2000-01-04 | 9,883,600 | 70.88 | 75.38 | 68.00 | 70.31 | 00:00:00 | 2000-01-05 | 8,293,200 | 68.69 | 69.75 | 61.94 | 68.62 | 00:00:00 | 2000-01-06 | 9,771,000 | 65.81 | 66.20 | 59.75 | 63.75 | 00:00:00 | 2000-01-07 | 7,017,200 | 58.38 | 68.38 | 58.06 | 66.38 | 00:00:00 | 2000-01-10 | 11,332,400 | 70.44 | 84.38 | 70.06 | 84.00 | 00:00:00 | 2000-01-11 | 6,666,000 | 80.62 | 83.94 | 77.00 | 79.62 | 00:00:00 | 2000-01-12 | 5,454,400 | 80.25 | 80.50 | 73.88 | 74.25 | 00:00:00 | 2000-01-13 | 4,135,600 | 75.03 | 76.88 | 73.62 | 75.00 | 00:00:00 | 2000-01-14 | 6,307,000 | 77.42 | 77.50 | 72.12 | 72.25 | 00:00:00 | 2000-01-18 | 3,669,800 | 71.86 | 76.38 | 71.81 | 74.81 | 00:00:00 | 2000-01-19 | 3,641,800 | 76.00 | 77.00 | 73.75 | 75.00 | 00:00:00 | 2000-01-20 | 5,940,000 | 75.50 | 79.38 | 74.12 | 77.81 | 00:00:00 | 2000-01-21 | 6,261,200 | 78.69 | 82.88 | 77.00 | 82.00 | 00:00:00 | 2000-01-24 | 11,854,800 | 84.12 | 95.00 | 83.88 | 91.06 | 00:00:00 | 2000-01-25 | 7,772,400 | 91.50 | 92.62 | 86.00 | 92.00 | 00:00:00 | 2000-01-26 | 6,788,800 | 92.16 | 93.62 | 85.50 | 87.75 | 00:00:00 | 2000-01-27 | 6,464,000 | 90.06 | 92.56 | 85.00 | 86.31 | 00:00:00 | 2000-01-28 | 7,152,800 | 84.00 | 88.56 | 82.62 | 82.69 | 00:00:00 | 2000-01-31 | 7,828,600 | 82.50 | 82.88 | 68.88 | 75.38 | 00:00:00 | 2000-02-01 | 3,912,400 | 76.75 | 81.50 | 72.88 | 78.25 | 00:00:00 | 2000-02-02 | 4,319,200 | 78.25 | 82.50 | 76.00 | 81.25 | 00:00:00 | 2000-02-03 | 11,608,000 | 84.25 | 88.75 | 83.88 | 84.94 | 00:00:00 | 2000-02-04 | 6,365,200 | 87.75 | 90.00 | 87.50 | 89.25 | 00:00:00 | 2000-02-07 | 11,035,200 | 90.38 | 100.00 | 90.00 | 99.81 | 00:00:00 | 2000-02-08 | 13,589,800 | 101.56 | 107.00 | 101.12 | 105.88 | 00:00:00 | 2000-02-09 | 6,899,600 | 105.62 | 105.88 | 101.50 | 105.38 | 00:00:00 | 2000-02-10 | 5,356,400 | 105.25 | 110.00 | 100.88 | 108.50 | 00:00:00 | 2000-02-11 | 3,933,800 | 109.75 | 109.81 | 107.00 | 108.00 | 00:00:00 | 2000-02-14 | 8,308,200 | 109.88 | 121.38 | 109.00 | 116.38 | 00:00:00 | 2000-02-15 | 6,427,600 | 117.69 | 122.81 | 116.00 | 120.75 | 00:00:00 | 2000-02-16 | 4,964,600 | 122.75 | 124.38 | 119.00 | 122.00 | 00:00:00 | 2000-02-17 | 11,109,400 | 125.00 | 143.12 | 122.50 | 134.50 | 00:00:00 | 2000-02-18 | 9,804,600 | 138.69 | 150.12 | 136.38 | 146.00 | 00:00:00 | 2000-02-22 | 18,495,000 | 157.75 | 157.75 | 130.25 | 137.88 | 00:00:00 | 2000-02-23 | 11,267,200 | 144.75 | 148.00 | 137.00 | 139.00 | 00:00:00 | 2000-02-24 | 8,065,800 | 142.50 | 142.75 | 131.38 | 134.50 | 00:00:00 | 2000-02-25 | 7,267,200 | 135.50 | 135.50 | 126.00 | 129.88 | 00:00:00 | 2000-02-28 | 7,118,000 | 130.50 | 130.50 | 118.62 | 120.88 | 00:00:00 | 2000-02-29 | 7,458,800 | 123.52 | 129.00 | 123.12 | 126.56 | 00:00:00 | 2000-03-01 | 9,153,000 | 129.00 | 131.75 | 123.75 | 126.25 | 00:00:00 | 2000-03-02 | 6,386,000 | 127.86 | 128.00 | 123.50 | 124.00 | 00:00:00 | 2000-03-03 | 8,385,000 | 126.38 | 131.12 | 125.62 | 129.00 | 00:00:00 | 2000-03-06 | 9,520,200 | 130.50 | 138.00 | 128.56 | 133.25 | 00:00:00 | 2000-03-07 | 8,527,600 | 139.00 | 142.38 | 133.62 | 136.81 | 00:00:00 | 2000-03-08 | 6,264,800 | 141.75 | 141.75 | 133.00 | 133.44 | 00:00:00 | 2000-03-09 | 8,253,800 | 135.38 | 145.25 | 130.31 | 140.00 | 00:00:00 | 2000-03-10 | 7,034,800 | 140.19 | 140.25 | 133.50 | 134.00 | 00:00:00 | 2000-03-13 | 5,195,400 | 125.25 | 125.25 | 122.75 | 124.19 | 00:00:00 | 2000-03-14 | 8,535,000 | 126.38 | 128.12 | 111.00 | 111.00 | 00:00:00 | 2000-03-15 | 20,060,800 | 114.19 | 115.00 | 90.50 | 95.25 | 00:00:00 | 2000-03-16 | 14,969,400 | 100.12 | 108.50 | 88.38 | 104.75 | 00:00:00 | 2000-03-17 | 8,342,600 | 105.00 | 114.00 | 102.00 | 106.06 | 00:00:00 | 2000-03-20 | 9,703,400 | 107.50 | 107.73 | 90.00 | 91.06 | 00:00:00 | 2000-03-21 | 9,443,800 | 90.75 | 97.75 | 83.12 | 94.81 | 00:00:00 | 2000-03-22 | 6,363,000 | 97.00 | 101.00 | 94.64 | 96.44 | 00:00:00 | 2000-03-23 | 7,327,200 | 99.94 | 107.00 | 99.00 | 105.75 | 00:00:00 | 2000-03-24 | 6,018,800 | 106.94 | 111.50 | 103.06 | 106.00 | 00:00:00 | 2000-03-27 | 4,072,800 | 107.50 | 109.00 | 98.88 | 101.44 | 00:00:00 | 2000-03-28 | 6,190,200 | 99.19 | 99.31 | 92.25 | 92.50 | 00:00:00 | 2000-03-29 | 10,131,400 | 93.50 | 93.56 | 82.25 | 83.00 | 00:00:00 | 2000-03-30 | 12,113,400 | 77.62 | 86.00 | 73.94 | 79.62 | 00:00:00 | 2000-03-31 | 20,788,200 | 83.06 | 83.50 | 69.25 | 73.38 | 00:00:00 | 2000-04-03 | 9,552,200 | 75.55 | 80.00 | 69.50 | 71.44 | 00:00:00 | 2000-04-04 | 14,673,400 | 72.94 | 77.50 | 51.62 | 75.00 | 00:00:00 | 2000-04-05 | 11,738,800 | 68.50 | 89.25 | 68.00 | 81.44 | 00:00:00 | 2000-04-06 | 8,191,000 | 86.00 | 91.50 | 85.50 | 88.31 | 00:00:00 | 2000-04-07 | 7,636,200 | 93.38 | 98.00 | 92.19 | 97.38 | 00:00:00 | 2000-04-10 | 6,681,600 | 99.75 | 99.75 | 85.00 | 85.25 | 00:00:00 | 2000-04-11 | 15,690,600 | 77.75 | 81.00 | 70.00 | 76.62 | 00:00:00 | 2000-04-12 | 7,364,400 | 75.00 | 76.50 | 69.50 | 70.12 | 00:00:00 | 2000-04-13 | 8,758,800 | 71.38 | 73.50 | 61.88 | 64.00 | 00:00:00 | 2000-04-14 | 12,053,000 | 58.75 | 65.00 | 53.00 | 59.00 | 00:00:00 | 2000-04-17 | 9,752,400 | 52.00 | 62.69 | 51.00 | 61.00 | 00:00:00 | 2000-04-18 | 13,564,800 | 63.00 | 80.12 | 62.50 | 80.00 | 00:00:00 | 2000-04-19 | 9,076,000 | 79.81 | 89.00 | 73.00 | 75.75 | 00:00:00 | 2000-04-20 | 5,414,600 | 77.12 | 79.62 | 70.00 | 75.25 | 00:00:00 | 2000-04-24 | 6,094,000 | 69.88 | 74.50 | 65.38 | 74.00 | 00:00:00 | 2000-04-25 | 6,705,300 | 38.38 | 41.44 | 37.50 | 40.88 | 00:00:00 | 2000-04-26 | 4,813,400 | 41.88 | 43.88 | 39.06 | 41.50 | 00:00:00 | 2000-04-27 | 4,146,200 | 38.00 | 44.12 | 38.00 | 44.06 | 00:00:00 | 2000-04-28 | 6,820,600 | 44.94 | 49.00 | 44.88 | 48.25 | 00:00:00 | 2000-05-01 | 5,191,300 | 49.44 | 52.62 | 49.00 | 50.62 | 00:00:00 | 2000-05-02 | 3,837,100 | 49.62 | 51.50 | 47.50 | 47.75 | 00:00:00 | 2000-05-03 | 3,070,300 | 45.00 | 47.75 | 43.25 | 47.75 | 00:00:00 | 2000-05-04 | 3,468,400 | 47.12 | 48.50 | 45.06 | 46.80 | 00:00:00 | 2000-05-05 | 3,044,300 | 45.75 | 49.44 | 45.75 | 48.94 | 00:00:00 | 2000-05-08 | 3,044,200 | 48.00 | 50.00 | 48.00 | 48.50 | 00:00:00 | 2000-05-09 | 5,068,900 | 49.75 | 50.00 | 46.50 | 46.81 | 00:00:00 | 2000-05-10 | 6,630,800 | 45.69 | 45.75 | 39.88 | 40.25 | 00:00:00 | 2000-05-11 | 3,353,900 | 41.56 | 43.50 | 40.75 | 42.44 | 00:00:00 | 2000-05-12 | 4,857,400 | 43.50 | 45.69 | 42.88 | 44.50 | 00:00:00 | 2000-05-15 | 3,549,100 | 44.75 | 46.00 | 41.69 | 44.00 | 00:00:00 | 2000-05-16 | 5,963,500 | 45.62 | 49.81 | 45.56 | 49.11 | 00:00:00 | 2000-05-17 | 10,154,100 | 44.69 | 44.75 | 41.44 | 42.81 | 00:00:00 | 2000-05-18 | 10,246,700 | 43.19 | 43.25 | 38.00 | 38.88 | 00:00:00 | 2000-05-19 | 7,748,900 | 37.00 | 37.94 | 34.06 | 34.94 | 00:00:00 | 2000-05-22 | 10,241,300 | 35.00 | 35.25 | 29.38 | 34.44 | 00:00:00 | 2000-05-23 | 7,580,800 | 34.06 | 37.00 | 33.00 | 33.12 | 00:00:00 | 2000-05-24 | 7,068,800 | 32.75 | 33.50 | 30.00 | 33.00 | 00:00:00 | 2000-05-25 | 3,205,000 | 33.56 | 35.06 | 33.38 | 33.75 | 00:00:00 | 2000-05-26 | 1,298,500 | 33.84 | 34.31 | 32.00 | 32.94 | 00:00:00 | 2000-05-30 | 4,810,100 | 34.88 | 37.62 | 34.25 | 37.56 | 00:00:00 | 2000-05-31 | 2,496,700 | 36.50 | 38.00 | 35.50 | 36.12 | 00:00:00 | 2000-06-01 | 3,104,900 | 37.12 | 38.38 | 36.62 | 37.62 | 00:00:00 | 2000-06-02 | 6,041,700 | 40.25 | 42.50 | 40.00 | 41.50 | 00:00:00 | 2000-06-05 | 6,372,700 | 40.69 | 44.25 | 39.50 | 42.88 | 00:00:00 | 2000-06-06 | 4,045,200 | 42.69 | 43.25 | 41.00 | 41.38 | 00:00:00 | 2000-06-07 | 2,775,800 | 41.25 | 42.50 | 40.31 | 42.06 | 00:00:00 | 2000-06-08 | 6,231,600 | 40.50 | 42.06 | 40.12 | 40.81 | 00:00:00 | 2000-06-09 | 4,866,200 | 42.75 | 42.88 | 39.62 | 40.50 | 00:00:00 | 2000-06-12 | 4,046,700 | 41.19 | 42.00 | 40.38 | 40.50 | 00:00:00 | 2000-06-13 | 1,747,100 | 40.75 | 41.75 | 40.00 | 40.94 | 00:00:00 | 2000-06-14 | 5,429,800 | 43.00 | 44.31 | 41.88 | 43.06 | 00:00:00 | 2000-06-15 | 4,007,400 | 43.12 | 45.50 | 43.06 | 45.06 | 00:00:00 | 2000-06-16 | 3,192,800 | 45.19 | 45.75 | 43.75 | 45.00 | 00:00:00 | 2000-06-19 | 4,330,300 | 44.25 | 46.25 | 44.00 | 46.06 | 00:00:00 | 2000-06-20 | 6,427,500 | 46.31 | 48.75 | 45.00 | 45.25 | 00:00:00 | 2000-06-21 | 4,426,900 | 44.56 | 48.25 | 44.12 | 47.38 | 00:00:00 | 2000-06-22 | 3,843,700 | 48.00 | 48.75 | 44.25 | 44.38 | 00:00:00 | 2000-06-23 | 9,622,600 | 44.25 | 44.31 | 37.88 | 42.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|