|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 10,508,700 | 12.21 | 12.46 | 12.04 | 12.30 | 00:00:00 | | 2004-04-23 | 4,215,000 | 12.35 | 12.50 | 12.25 | 12.39 | 00:00:00 | | 2004-04-26 | 4,300,800 | 12.27 | 12.43 | 12.14 | 12.20 | 00:00:00 | | 2004-04-27 | 6,684,400 | 12.30 | 12.56 | 12.29 | 12.53 | 00:00:00 | | 2004-04-28 | 6,647,000 | 12.59 | 12.60 | 12.23 | 12.36 | 00:00:00 | | 2004-04-29 | 10,075,600 | 12.30 | 12.35 | 11.91 | 12.24 | 00:00:00 | | 2004-04-30 | 8,036,900 | 12.21 | 12.21 | 11.32 | 11.42 | 00:00:00 | | 2004-05-03 | 18,498,600 | 11.44 | 11.50 | 10.85 | 10.86 | 00:00:00 | | 2004-05-04 | 12,037,300 | 11.18 | 11.31 | 10.69 | 10.89 | 00:00:00 | | 2004-05-05 | 5,591,100 | 10.95 | 10.98 | 10.69 | 10.87 | 00:00:00 | | 2004-05-06 | 10,129,900 | 10.77 | 10.85 | 10.33 | 10.66 | 00:00:00 | | 2004-05-07 | 6,768,200 | 10.60 | 10.85 | 10.40 | 10.56 | 00:00:00 | | 2004-05-10 | 7,774,200 | 10.66 | 10.90 | 10.51 | 10.61 | 00:00:00 | | 2004-05-11 | 5,118,300 | 10.74 | 11.00 | 10.69 | 10.96 | 00:00:00 | | 2004-05-12 | 9,615,400 | 10.85 | 10.88 | 10.21 | 10.57 | 00:00:00 | | 2004-05-13 | 12,703,800 | 10.64 | 10.89 | 10.49 | 10.78 | 00:00:00 | | 2004-05-14 | 73,580,200 | 9.04 | 9.09 | 8.26 | 8.35 | 00:00:00 | | 2004-05-17 | 19,752,600 | 8.18 | 8.31 | 8.05 | 8.06 | 00:00:00 | | 2004-05-18 | 20,080,600 | 8.30 | 8.34 | 8.10 | 8.27 | 00:00:00 | | 2004-05-19 | 10,815,900 | 8.33 | 8.48 | 8.24 | 8.27 | 00:00:00 | | 2004-05-20 | 7,903,400 | 8.30 | 8.34 | 8.12 | 8.31 | 00:00:00 | | 2004-05-21 | 8,681,400 | 8.40 | 8.40 | 8.13 | 8.25 | 00:00:00 | | 2004-05-24 | 6,632,700 | 8.34 | 8.41 | 8.21 | 8.25 | 00:00:00 | | 2004-05-25 | 10,912,300 | 8.27 | 8.34 | 8.14 | 8.31 | 00:00:00 | | 2004-05-26 | 10,531,300 | 8.40 | 8.62 | 8.33 | 8.56 | 00:00:00 | | 2004-05-27 | 10,868,000 | 8.68 | 8.81 | 8.60 | 8.78 | 00:00:00 | | 2004-05-28 | 9,825,200 | 8.83 | 8.84 | 8.56 | 8.63 | 00:00:00 | | 2004-06-01 | 10,157,000 | 8.60 | 8.75 | 8.45 | 8.50 | 00:00:00 | | 2004-06-02 | 6,969,600 | 8.64 | 8.68 | 8.42 | 8.50 | 00:00:00 | | 2004-06-03 | 4,787,100 | 8.52 | 8.55 | 8.32 | 8.37 | 00:00:00 | | 2004-06-04 | 4,808,700 | 8.56 | 8.58 | 8.43 | 8.48 | 00:00:00 | | 2004-06-07 | 8,600,800 | 8.60 | 8.80 | 8.51 | 8.69 | 00:00:00 | | 2004-06-08 | 10,690,100 | 8.69 | 8.99 | 8.60 | 8.87 | 00:00:00 | | 2004-06-09 | 5,875,300 | 8.89 | 8.92 | 8.63 | 8.65 | 00:00:00 | | 2004-06-10 | 5,498,600 | 8.77 | 8.80 | 8.60 | 8.64 | 00:00:00 | | 2004-06-14 | 9,445,700 | 8.62 | 8.62 | 8.18 | 8.28 | 00:00:00 | | 2004-06-15 | 6,391,700 | 8.39 | 8.49 | 8.30 | 8.46 | 00:00:00 | | 2004-06-16 | 5,348,900 | 8.50 | 8.50 | 8.29 | 8.35 | 00:00:00 | | 2004-06-17 | 4,798,200 | 8.36 | 8.36 | 8.19 | 8.20 | 00:00:00 | | 2004-06-18 | 14,649,100 | 8.19 | 8.23 | 7.79 | 7.93 | 00:00:00 | | 2004-06-21 | 9,490,000 | 7.90 | 8.08 | 7.90 | 7.90 | 00:00:00 | | 2004-06-22 | 8,891,800 | 8.04 | 8.14 | 7.97 | 8.13 | 00:00:00 | | 2004-06-23 | 8,764,200 | 8.15 | 8.15 | 8.01 | 8.10 | 00:00:00 | | 2004-06-24 | 10,613,300 | 8.15 | 8.20 | 8.05 | 8.08 | 00:00:00 | | 2004-06-25 | 6,031,000 | 8.03 | 8.20 | 7.98 | 7.98 | 00:00:00 | | 2004-06-28 | 6,630,100 | 8.09 | 8.37 | 8.09 | 8.15 | 00:00:00 | | 2004-06-29 | 6,576,200 | 8.08 | 8.27 | 7.98 | 8.16 | 00:00:00 | | 2004-06-30 | 6,959,600 | 8.13 | 8.23 | 8.02 | 8.22 | 00:00:00 | | 2004-07-01 | 9,366,000 | 8.02 | 8.20 | 8.00 | 8.05 | 00:00:00 | | 2004-07-02 | 8,573,300 | 8.07 | 8.24 | 7.98 | 8.00 | 00:00:00 | | 2004-07-06 | 9,572,900 | 7.90 | 7.91 | 7.60 | 7.67 | 00:00:00 | | 2004-07-07 | 12,203,300 | 7.62 | 7.81 | 7.59 | 7.75 | 00:00:00 | | 2004-07-08 | 14,774,600 | 7.63 | 7.78 | 7.27 | 7.32 | 00:00:00 | | 2004-07-09 | 8,270,300 | 7.44 | 7.44 | 7.20 | 7.28 | 00:00:00 | | 2004-07-12 | 16,652,000 | 7.27 | 7.36 | 6.95 | 7.00 | 00:00:00 | | 2004-07-13 | 10,917,600 | 7.01 | 7.15 | 6.83 | 6.87 | 00:00:00 | | 2004-07-14 | 14,428,000 | 6.78 | 6.88 | 6.65 | 6.76 | 00:00:00 | | 2004-07-15 | 16,008,200 | 6.87 | 7.09 | 6.82 | 6.95 | 00:00:00 | | 2004-07-16 | 9,722,200 | 6.97 | 7.02 | 6.60 | 6.63 | 00:00:00 | | 2004-07-19 | 7,144,600 | 6.69 | 6.90 | 6.69 | 6.81 | 00:00:00 | | 2004-07-20 | 11,735,400 | 6.79 | 7.04 | 6.75 | 7.04 | 00:00:00 | | 2004-07-21 | 11,014,600 | 7.13 | 7.13 | 6.80 | 6.80 | 00:00:00 | | 2004-07-22 | 7,320,600 | 6.81 | 6.95 | 6.64 | 6.92 | 00:00:00 | | 2004-07-23 | 19,538,900 | 6.62 | 6.70 | 6.23 | 6.32 | 00:00:00 | | 2004-07-26 | 8,281,000 | 6.06 | 6.30 | 6.02 | 6.22 | 00:00:00 | | 2004-07-27 | 10,911,800 | 6.19 | 6.55 | 6.15 | 6.51 | 00:00:00 | | 2004-07-28 | 9,366,400 | 6.48 | 6.49 | 6.12 | 6.36 | 00:00:00 | | 2004-07-29 | 5,889,900 | 6.44 | 6.55 | 6.36 | 6.53 | 00:00:00 | | 2004-07-30 | 13,138,000 | 6.50 | 6.70 | 6.41 | 6.49 | 00:00:00 | | 2004-08-02 | 7,154,700 | 6.40 | 6.43 | 6.27 | 6.41 | 00:00:00 | | 2004-08-03 | 20,316,600 | 6.83 | 6.98 | 6.39 | 6.41 | 00:00:00 | | 2004-08-04 | 8,413,900 | 6.41 | 6.51 | 6.31 | 6.42 | 00:00:00 | | 2004-08-05 | 7,861,300 | 6.42 | 6.46 | 6.20 | 6.22 | 00:00:00 | | 2004-08-06 | 7,182,400 | 6.14 | 6.30 | 6.04 | 6.09 | 00:00:00 | | 2004-08-09 | 4,089,100 | 6.13 | 6.18 | 6.04 | 6.11 | 00:00:00 | | 2004-08-10 | 4,438,500 | 6.13 | 6.22 | 6.08 | 6.22 | 00:00:00 | | 2004-08-11 | 8,416,700 | 6.09 | 6.15 | 6.05 | 6.06 | 00:00:00 | | 2004-08-12 | 8,040,700 | 6.02 | 6.10 | 5.92 | 5.96 | 00:00:00 | | 2004-08-13 | 18,054,300 | 6.35 | 6.36 | 6.09 | 6.15 | 00:00:00 | | 2004-08-16 | 11,013,200 | 6.22 | 6.23 | 6.04 | 6.09 | 00:00:00 | | 2004-08-17 | 6,617,900 | 6.10 | 6.31 | 6.10 | 6.20 | 00:00:00 | | 2004-08-18 | 10,402,300 | 6.14 | 6.70 | 6.12 | 6.63 | 00:00:00 | | 2004-08-19 | 4,715,400 | 6.65 | 6.77 | 6.53 | 6.56 | 00:00:00 | | 2004-08-20 | 6,804,700 | 6.60 | 6.86 | 6.54 | 6.83 | 00:00:00 | | 2004-08-23 | 11,382,100 | 7.10 | 7.15 | 6.93 | 6.98 | 00:00:00 | | 2004-08-24 | 9,438,900 | 7.04 | 7.07 | 6.75 | 6.80 | 00:00:00 | | 2004-08-25 | 5,766,100 | 6.90 | 7.00 | 6.80 | 6.98 | 00:00:00 | | 2004-08-26 | 6,894,100 | 7.11 | 7.11 | 6.94 | 6.98 | 00:00:00 | | 2004-08-27 | 8,337,000 | 7.01 | 7.02 | 6.78 | 6.83 | 00:00:00 | | 2004-08-30 | 7,575,000 | 6.86 | 6.88 | 6.54 | 6.62 | 00:00:00 | | 2004-08-31 | 6,602,800 | 6.63 | 6.76 | 6.52 | 6.65 | 00:00:00 | | 2004-09-01 | 4,827,800 | 6.62 | 6.74 | 6.56 | 6.67 | 00:00:00 | | 2004-09-02 | 3,928,800 | 6.65 | 6.74 | 6.59 | 6.70 | 00:00:00 | | 2004-09-03 | 4,194,400 | 6.59 | 6.70 | 6.52 | 6.52 | 00:00:00 | | 2004-09-07 | 5,546,600 | 6.67 | 6.70 | 6.47 | 6.56 | 00:00:00 | | 2004-09-08 | 7,454,900 | 6.53 | 6.53 | 6.42 | 6.50 | 00:00:00 | | 2004-09-09 | 8,598,600 | 6.51 | 6.55 | 6.44 | 6.54 | 00:00:00 | | 2004-09-10 | 21,458,200 | 6.71 | 7.12 | 6.62 | 7.08 | 00:00:00 | | 2004-09-13 | 16,650,500 | 7.14 | 7.20 | 6.92 | 7.02 | 00:00:00 | | 2004-09-14 | 20,442,500 | 6.98 | 7.44 | 6.98 | 7.40 | 00:00:00 | | 2004-09-15 | 12,376,900 | 7.17 | 7.28 | 7.07 | 7.18 | 00:00:00 | | 2004-09-16 | 8,314,200 | 7.27 | 7.38 | 7.20 | 7.33 | 00:00:00 | | 2004-09-17 | 6,409,500 | 7.35 | 7.40 | 7.25 | 7.27 | 00:00:00 | | 2004-09-20 | 7,933,200 | 7.34 | 7.35 | 7.10 | 7.17 | 00:00:00 | | 2004-09-21 | 8,138,400 | 7.16 | 7.24 | 7.00 | 7.20 | 00:00:00 | | 2004-09-22 | 6,881,000 | 7.11 | 7.19 | 7.03 | 7.09 | 00:00:00 | | 2004-09-23 | 6,709,200 | 7.11 | 7.18 | 7.02 | 7.04 | 00:00:00 | | 2004-09-24 | 6,421,700 | 7.01 | 7.09 | 6.95 | 6.99 | 00:00:00 | | 2004-09-27 | 5,995,800 | 6.88 | 7.05 | 6.85 | 7.00 | 00:00:00 | | 2004-09-28 | 4,075,800 | 7.00 | 7.08 | 6.86 | 6.94 | 00:00:00 | | 2004-09-29 | 7,119,900 | 6.88 | 7.04 | 6.73 | 6.90 | 00:00:00 | | 2004-09-30 | 4,784,600 | 6.95 | 6.99 | 6.81 | 6.91 | 00:00:00 | | 2004-10-01 | 10,033,100 | 7.06 | 7.30 | 6.98 | 7.25 | 00:00:00 | | 2004-10-04 | 13,115,600 | 7.75 | 7.78 | 7.44 | 7.45 | 00:00:00 | | 2004-10-05 | 6,277,400 | 7.47 | 7.65 | 7.39 | 7.52 | 00:00:00 | | 2004-10-06 | 7,569,300 | 7.47 | 7.79 | 7.44 | 7.67 | 00:00:00 | | 2004-10-07 | 4,546,200 | 7.67 | 7.69 | 7.53 | 7.55 | 00:00:00 | | 2004-10-08 | 5,598,400 | 7.50 | 7.57 | 7.22 | 7.29 | 00:00:00 | | 2004-10-11 | 2,005,600 | 7.28 | 7.40 | 7.27 | 7.37 | 00:00:00 | | 2004-10-12 | 8,009,100 | 7.23 | 7.38 | 7.01 | 7.37 | 00:00:00 | | 2004-10-13 | 7,350,100 | 7.41 | 7.60 | 7.37 | 7.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
