|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 7,350,100 | 7.41 | 7.60 | 7.37 | 7.43 | 00:00:00 | | 2004-10-14 | 6,887,700 | 7.43 | 7.53 | 7.38 | 7.48 | 00:00:00 | | 2004-10-15 | 4,227,300 | 7.47 | 7.63 | 7.46 | 7.52 | 00:00:00 | | 2004-10-18 | 7,633,400 | 7.50 | 7.71 | 7.49 | 7.71 | 00:00:00 | | 2004-10-19 | 14,445,600 | 8.02 | 8.11 | 7.89 | 7.96 | 00:00:00 | | 2004-10-20 | 7,506,800 | 7.90 | 7.93 | 7.66 | 7.80 | 00:00:00 | | 2004-10-21 | 5,120,200 | 7.85 | 8.03 | 7.80 | 8.00 | 00:00:00 | | 2004-10-22 | 4,653,600 | 7.99 | 8.00 | 7.71 | 7.72 | 00:00:00 | | 2004-10-25 | 4,087,100 | 7.61 | 7.77 | 7.55 | 7.64 | 00:00:00 | | 2004-10-26 | 3,351,000 | 7.73 | 7.80 | 7.66 | 7.77 | 00:00:00 | | 2004-10-27 | 8,889,400 | 7.77 | 8.14 | 7.76 | 8.09 | 00:00:00 | | 2004-10-28 | 5,373,500 | 8.10 | 8.20 | 8.05 | 8.16 | 00:00:00 | | 2004-10-29 | 5,200,800 | 8.12 | 8.20 | 8.00 | 8.12 | 00:00:00 | | 2004-11-01 | 5,523,900 | 8.08 | 8.27 | 7.91 | 8.21 | 00:00:00 | | 2004-11-02 | 8,760,300 | 8.25 | 8.46 | 8.25 | 8.45 | 00:00:00 | | 2004-11-03 | 13,011,200 | 8.61 | 8.72 | 8.28 | 8.42 | 00:00:00 | | 2004-11-04 | 5,887,400 | 8.41 | 8.57 | 8.28 | 8.55 | 00:00:00 | | 2004-11-05 | 10,074,400 | 8.60 | 8.96 | 8.56 | 8.62 | 00:00:00 | | 2004-11-08 | 4,366,400 | 8.55 | 8.61 | 8.47 | 8.50 | 00:00:00 | | 2004-11-09 | 9,264,500 | 8.44 | 8.50 | 8.18 | 8.23 | 00:00:00 | | 2004-11-10 | 6,236,900 | 8.27 | 8.34 | 8.07 | 8.11 | 00:00:00 | | 2004-11-11 | 16,950,900 | 8.31 | 8.43 | 8.15 | 8.19 | 00:00:00 | | 2004-11-12 | 12,460,600 | 8.53 | 8.59 | 8.36 | 8.44 | 00:00:00 | | 2004-11-15 | 10,400,100 | 8.45 | 8.70 | 8.42 | 8.54 | 00:00:00 | | 2004-11-16 | 8,897,700 | 8.53 | 8.78 | 8.47 | 8.66 | 00:00:00 | | 2004-11-17 | 11,721,900 | 8.74 | 8.91 | 8.61 | 8.64 | 00:00:00 | | 2004-11-18 | 6,443,000 | 8.68 | 8.70 | 8.40 | 8.49 | 00:00:00 | | 2004-11-19 | 4,468,200 | 8.50 | 8.63 | 8.25 | 8.25 | 00:00:00 | | 2004-11-22 | 3,697,500 | 8.30 | 8.35 | 8.11 | 8.28 | 00:00:00 | | 2004-11-23 | 6,394,700 | 8.31 | 8.40 | 8.15 | 8.15 | 00:00:00 | | 2004-11-24 | 3,558,200 | 8.15 | 8.34 | 8.06 | 8.30 | 00:00:00 | | 2004-11-26 | 1,400,200 | 8.25 | 8.33 | 8.18 | 8.21 | 00:00:00 | | 2004-11-29 | 5,083,700 | 8.22 | 8.30 | 7.95 | 8.14 | 00:00:00 | | 2004-11-30 | 4,084,900 | 8.11 | 8.22 | 8.00 | 8.08 | 00:00:00 | | 2004-12-01 | 6,094,700 | 8.13 | 8.35 | 8.04 | 8.35 | 00:00:00 | | 2004-12-02 | 7,829,700 | 8.27 | 8.49 | 8.16 | 8.40 | 00:00:00 | | 2004-12-03 | 9,966,100 | 8.43 | 8.63 | 8.39 | 8.55 | 00:00:00 | | 2004-12-06 | 5,950,400 | 8.57 | 8.73 | 8.48 | 8.72 | 00:00:00 | | 2004-12-07 | 10,814,000 | 8.70 | 8.73 | 8.37 | 8.39 | 00:00:00 | | 2004-12-08 | 5,820,900 | 8.45 | 8.49 | 8.25 | 8.38 | 00:00:00 | | 2004-12-09 | 7,265,900 | 8.30 | 8.64 | 8.27 | 8.61 | 00:00:00 | | 2004-12-10 | 7,041,500 | 8.58 | 8.80 | 8.54 | 8.70 | 00:00:00 | | 2004-12-13 | 8,915,000 | 8.78 | 8.93 | 8.57 | 8.61 | 00:00:00 | | 2004-12-14 | 20,711,700 | 9.02 | 9.25 | 8.85 | 9.07 | 00:00:00 | | 2004-12-15 | 23,843,400 | 9.40 | 9.86 | 9.35 | 9.41 | 00:00:00 | | 2004-12-16 | 11,978,700 | 9.53 | 9.69 | 9.13 | 9.13 | 00:00:00 | | 2004-12-17 | 7,699,400 | 9.20 | 9.30 | 8.91 | 8.98 | 00:00:00 | | 2004-12-20 | 9,950,100 | 8.97 | 9.14 | 8.76 | 8.79 | 00:00:00 | | 2004-12-21 | 12,121,300 | 8.75 | 8.96 | 8.74 | 8.83 | 00:00:00 | | 2004-12-22 | 7,934,800 | 8.81 | 8.94 | 8.75 | 8.90 | 00:00:00 | | 2004-12-23 | 7,615,200 | 9.00 | 9.04 | 8.87 | 8.90 | 00:00:00 | | 2004-12-27 | 4,662,700 | 8.89 | 8.96 | 8.70 | 8.73 | 00:00:00 | | 2004-12-28 | 4,761,900 | 8.70 | 8.75 | 8.65 | 8.71 | 00:00:00 | | 2004-12-29 | 7,457,800 | 8.63 | 8.83 | 8.58 | 8.79 | 00:00:00 | | 2004-12-30 | 5,835,100 | 8.81 | 8.89 | 8.76 | 8.82 | 00:00:00 | | 2004-12-31 | 6,306,200 | 8.80 | 8.96 | 8.80 | 8.86 | 00:00:00 | | 2005-01-03 | 7,938,800 | 8.90 | 8.97 | 8.70 | 8.79 | 00:00:00 | | 2005-01-04 | 9,967,900 | 8.80 | 8.87 | 8.51 | 8.64 | 00:00:00 | | 2005-01-05 | 12,005,900 | 8.62 | 8.83 | 8.26 | 8.42 | 00:00:00 | | 2005-01-06 | 9,477,600 | 8.37 | 8.45 | 8.10 | 8.17 | 00:00:00 | | 2005-01-07 | 9,037,400 | 8.22 | 8.31 | 7.97 | 8.11 | 00:00:00 | | 2005-01-10 | 5,196,800 | 8.12 | 8.28 | 8.07 | 8.14 | 00:00:00 | | 2005-01-11 | 5,165,500 | 8.17 | 8.28 | 8.04 | 8.08 | 00:00:00 | | 2005-01-12 | 7,265,700 | 8.16 | 8.19 | 7.89 | 8.04 | 00:00:00 | | 2005-01-13 | 4,320,200 | 8.01 | 8.05 | 7.94 | 7.98 | 00:00:00 | | 2005-01-14 | 7,732,700 | 8.02 | 8.24 | 7.99 | 8.20 | 00:00:00 | | 2005-01-18 | 7,389,900 | 8.11 | 8.38 | 8.07 | 8.31 | 00:00:00 | | 2005-01-19 | 19,816,500 | 8.29 | 8.54 | 8.18 | 8.50 | 00:00:00 | | 2005-01-20 | 9,565,100 | 8.44 | 8.61 | 8.44 | 8.51 | 00:00:00 | | 2005-01-21 | 9,188,700 | 8.56 | 8.57 | 8.47 | 8.51 | 00:00:00 | | 2005-01-24 | 9,405,000 | 8.50 | 8.70 | 8.46 | 8.50 | 00:00:00 | | 2005-01-25 | 6,351,400 | 8.58 | 8.76 | 8.49 | 8.55 | 00:00:00 | | 2005-01-26 | 7,628,200 | 8.64 | 8.78 | 8.47 | 8.74 | 00:00:00 | | 2005-01-27 | 6,244,200 | 8.72 | 8.78 | 8.50 | 8.55 | 00:00:00 | | 2005-01-28 | 5,182,200 | 8.59 | 8.60 | 8.43 | 8.54 | 00:00:00 | | 2005-01-31 | 6,767,700 | 8.64 | 8.69 | 8.48 | 8.52 | 00:00:00 | | 2005-02-01 | 6,844,200 | 8.53 | 8.62 | 8.50 | 8.55 | 00:00:00 | | 2005-02-02 | 8,617,200 | 8.72 | 8.77 | 8.55 | 8.68 | 00:00:00 | | 2005-02-03 | 4,423,000 | 8.66 | 8.76 | 8.64 | 8.69 | 00:00:00 | | 2005-02-04 | 5,434,700 | 8.74 | 8.94 | 8.73 | 8.85 | 00:00:00 | | 2005-02-07 | 11,371,200 | 8.65 | 8.66 | 8.50 | 8.59 | 00:00:00 | | 2005-02-08 | 5,477,000 | 8.59 | 8.75 | 8.57 | 8.65 | 00:00:00 | | 2005-02-09 | 11,115,200 | 8.64 | 8.67 | 8.46 | 8.52 | 00:00:00 | | 2005-02-10 | 15,618,900 | 8.52 | 8.54 | 8.32 | 8.50 | 00:00:00 | | 2005-02-11 | 5,481,900 | 8.55 | 8.63 | 8.43 | 8.56 | 00:00:00 | | 2005-02-14 | 3,607,700 | 8.55 | 8.69 | 8.50 | 8.52 | 00:00:00 | | 2005-02-15 | 7,194,800 | 8.50 | 8.59 | 8.48 | 8.49 | 00:00:00 | | 2005-02-16 | 13,011,000 | 8.46 | 8.50 | 8.08 | 8.09 | 00:00:00 | | 2005-02-17 | 23,018,600 | 8.13 | 8.17 | 7.96 | 8.04 | 00:00:00 | | 2005-02-18 | 9,686,500 | 8.00 | 8.26 | 8.00 | 8.15 | 00:00:00 | | 2005-02-22 | 9,382,100 | 8.09 | 8.36 | 8.06 | 8.25 | 00:00:00 | | 2005-02-23 | 9,135,600 | 8.30 | 8.40 | 8.12 | 8.20 | 00:00:00 | | 2005-02-24 | 7,267,000 | 8.16 | 8.38 | 8.15 | 8.32 | 00:00:00 | | 2005-02-25 | 15,600,200 | 8.36 | 8.45 | 8.23 | 8.31 | 00:00:00 | | 2005-02-28 | 8,358,200 | 8.26 | 8.47 | 8.15 | 8.30 | 00:00:00 | | 2005-03-01 | 5,746,200 | 8.37 | 8.45 | 8.27 | 8.40 | 00:00:00 | | 2005-03-02 | 5,965,100 | 8.34 | 8.40 | 8.23 | 8.30 | 00:00:00 | | 2005-03-03 | 4,779,400 | 8.31 | 8.35 | 8.27 | 8.29 | 00:00:00 | | 2005-03-04 | 3,940,200 | 8.31 | 8.45 | 8.31 | 8.33 | 00:00:00 | | 2005-03-07 | 4,653,300 | 8.35 | 8.43 | 8.32 | 8.39 | 00:00:00 | | 2005-03-08 | 4,546,500 | 8.35 | 8.40 | 8.25 | 8.28 | 00:00:00 | | 2005-03-09 | 6,474,200 | 8.24 | 8.41 | 8.20 | 8.21 | 00:00:00 | | 2005-03-10 | 4,576,600 | 8.25 | 8.27 | 8.11 | 8.26 | 00:00:00 | | 2005-03-11 | 5,296,000 | 8.31 | 8.38 | 8.24 | 8.29 | 00:00:00 | | 2005-03-14 | 8,372,600 | 8.33 | 8.54 | 8.30 | 8.49 | 00:00:00 | | 2005-03-15 | 6,647,100 | 8.49 | 8.60 | 8.23 | 8.32 | 00:00:00 | | 2005-03-16 | 8,270,400 | 8.30 | 8.30 | 8.03 | 8.07 | 00:00:00 | | 2005-03-17 | 4,960,600 | 8.06 | 8.20 | 8.00 | 8.12 | 00:00:00 | | 2005-03-18 | 5,112,600 | 8.13 | 8.18 | 8.05 | 8.18 | 00:00:00 | | 2005-03-21 | 4,875,300 | 8.24 | 8.27 | 8.05 | 8.19 | 00:00:00 | | 2005-03-22 | 5,590,800 | 8.23 | 8.24 | 8.10 | 8.12 | 00:00:00 | | 2005-03-23 | 8,619,600 | 8.07 | 8.13 | 7.97 | 7.97 | 00:00:00 | | 2005-03-24 | 6,190,000 | 8.01 | 8.04 | 7.86 | 7.94 | 00:00:00 | | 2005-03-28 | 3,405,500 | 7.97 | 8.00 | 7.91 | 7.91 | 00:00:00 | | 2005-03-29 | 9,230,000 | 7.91 | 7.91 | 7.67 | 7.75 | 00:00:00 | | 2005-03-30 | 5,723,900 | 7.76 | 7.98 | 7.76 | 7.92 | 00:00:00 | | 2005-03-31 | 5,582,400 | 7.93 | 8.00 | 7.81 | 7.97 | 00:00:00 | | 2005-04-01 | 4,753,300 | 8.01 | 8.10 | 7.85 | 7.89 | 00:00:00 | | 2005-04-04 | 6,862,600 | 7.84 | 7.91 | 7.68 | 7.77 | 00:00:00 | | 2005-04-05 | 5,211,300 | 7.79 | 7.81 | 7.62 | 7.67 | 00:00:00 | | 2005-04-06 | 15,815,200 | 7.59 | 7.62 | 7.10 | 7.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
