|
 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 | | 2005-04-06 | 15,815,200 | 7.59 | 7.62 | 7.10 | 7.43 | 00:00:00 | | 2005-04-07 | 9,199,700 | 7.38 | 7.54 | 7.34 | 7.53 | 00:00:00 | | 2005-04-08 | 8,226,100 | 7.50 | 7.69 | 7.45 | 7.65 | 00:00:00 | | 2005-04-11 | 5,686,600 | 7.68 | 7.87 | 7.67 | 7.86 | 00:00:00 | | 2005-04-12 | 7,850,200 | 7.82 | 7.96 | 7.74 | 7.96 | 00:00:00 | | 2005-04-13 | 4,723,500 | 7.94 | 8.02 | 7.87 | 7.90 | 00:00:00 | | 2005-04-14 | 3,643,200 | 7.92 | 8.00 | 7.76 | 7.79 | 00:00:00 | | 2005-04-15 | 7,597,100 | 7.68 | 7.74 | 7.29 | 7.34 | 00:00:00 | | 2005-04-18 | 8,965,300 | 7.23 | 7.38 | 7.09 | 7.30 | 00:00:00 | | 2005-04-19 | 4,873,400 | 7.28 | 7.35 | 7.13 | 7.27 | 00:00:00 | | 2005-04-20 | 3,416,000 | 7.25 | 7.31 | 7.14 | 7.15 | 00:00:00 | | 2005-04-21 | 4,062,800 | 7.17 | 7.29 | 7.09 | 7.21 | 00:00:00 | | 2005-04-22 | 3,383,500 | 7.15 | 7.21 | 7.07 | 7.13 | 00:00:00 | | 2005-04-25 | 3,605,500 | 7.19 | 7.22 | 7.13 | 7.20 | 00:00:00 | | 2005-04-26 | 6,032,500 | 7.17 | 7.30 | 7.15 | 7.22 | 00:00:00 | | 2005-04-27 | 6,734,500 | 7.16 | 7.28 | 6.99 | 7.05 | 00:00:00 | | 2005-04-28 | 5,888,000 | 7.00 | 7.04 | 6.82 | 6.85 | 00:00:00 | | 2005-04-29 | 5,576,100 | 6.88 | 6.98 | 6.78 | 6.90 | 00:00:00 | | 2005-05-02 | 5,513,200 | 6.90 | 7.07 | 6.86 | 7.05 | 00:00:00 | | 2005-05-03 | 6,579,200 | 7.00 | 7.35 | 6.97 | 7.21 | 00:00:00 | | 2005-05-04 | 11,673,200 | 7.16 | 7.53 | 7.16 | 7.51 | 00:00:00 | | 2005-05-05 | 7,131,500 | 7.45 | 7.57 | 7.38 | 7.46 | 00:00:00 | | 2005-05-06 | 6,451,200 | 7.53 | 7.71 | 7.48 | 7.65 | 00:00:00 | | 2005-05-09 | 8,348,700 | 7.75 | 7.92 | 7.70 | 7.92 | 00:00:00 | | 2005-05-10 | 6,935,400 | 7.84 | 7.86 | 7.60 | 7.74 | 00:00:00 | | 2005-05-11 | 3,376,300 | 7.71 | 7.81 | 7.65 | 7.78 | 00:00:00 | | 2005-05-12 | 5,574,000 | 7.80 | 7.85 | 7.70 | 7.78 | 00:00:00 | | 2005-05-13 | 5,306,800 | 7.73 | 7.99 | 7.71 | 7.80 | 00:00:00 | | 2005-05-16 | 5,493,300 | 7.78 | 7.83 | 7.66 | 7.78 | 00:00:00 | | 2005-05-17 | 6,161,300 | 7.75 | 8.01 | 7.75 | 7.98 | 00:00:00 | | 2005-05-18 | 8,202,300 | 8.03 | 8.23 | 8.00 | 8.14 | 00:00:00 | | 2005-05-19 | 24,662,800 | 8.49 | 8.75 | 8.44 | 8.51 | 00:00:00 | | 2005-05-20 | 12,680,400 | 8.55 | 8.75 | 8.45 | 8.55 | 00:00:00 | | 2005-05-23 | 4,410,800 | 8.56 | 8.66 | 8.50 | 8.58 | 00:00:00 | | 2005-05-24 | 3,739,000 | 8.51 | 8.65 | 8.48 | 8.56 | 00:00:00 | | 2005-05-25 | 4,548,800 | 8.46 | 8.53 | 8.35 | 8.41 | 00:00:00 | | 2005-05-26 | 5,192,800 | 8.46 | 8.52 | 8.33 | 8.50 | 00:00:00 | | 2005-05-27 | 2,645,000 | 8.50 | 8.52 | 8.40 | 8.49 | 00:00:00 | | 2005-05-31 | 4,465,100 | 8.46 | 8.53 | 8.33 | 8.43 | 00:00:00 | | 2005-06-01 | 6,344,900 | 8.43 | 8.46 | 8.34 | 8.43 | 00:00:00 | | 2005-06-02 | 7,573,600 | 8.37 | 8.64 | 8.37 | 8.64 | 00:00:00 | | 2005-06-03 | 5,226,300 | 8.66 | 8.75 | 8.41 | 8.50 | 00:00:00 | | 2005-06-06 | 4,746,600 | 8.51 | 8.61 | 8.44 | 8.49 | 00:00:00 | | 2005-06-07 | 8,439,200 | 8.50 | 8.60 | 8.26 | 8.26 | 00:00:00 | | 2005-06-08 | 5,931,300 | 8.27 | 8.40 | 8.18 | 8.28 | 00:00:00 | | 2005-06-09 | 9,678,300 | 8.35 | 8.69 | 8.34 | 8.62 | 00:00:00 | | 2005-06-10 | 11,516,500 | 8.86 | 8.94 | 8.64 | 8.68 | 00:00:00 | | 2005-06-13 | 6,453,400 | 8.54 | 8.57 | 8.40 | 8.43 | 00:00:00 | | 2005-06-14 | 5,738,700 | 8.30 | 8.42 | 8.20 | 8.26 | 00:00:00 | | 2005-06-15 | 5,162,900 | 8.30 | 8.31 | 8.09 | 8.20 | 00:00:00 | | 2005-06-16 | 5,080,000 | 8.20 | 8.21 | 8.07 | 8.13 | 00:00:00 | | 2005-06-17 | 6,723,200 | 8.18 | 8.26 | 8.07 | 8.07 | 00:00:00 | | 2005-06-20 | 5,642,600 | 8.04 | 8.23 | 8.02 | 8.15 | 00:00:00 | | 2005-06-21 | 7,155,000 | 8.19 | 8.33 | 8.15 | 8.28 | 00:00:00 | | 2005-06-22 | 12,834,000 | 8.34 | 8.45 | 8.17 | 8.43 | 00:00:00 | | 2005-06-23 | 16,926,600 | 8.42 | 8.83 | 8.42 | 8.76 | 00:00:00 | | 2005-06-24 | 9,828,700 | 8.66 | 8.85 | 8.57 | 8.79 | 00:00:00 | | 2005-06-27 | 6,035,200 | 8.76 | 8.78 | 8.59 | 8.70 | 00:00:00 | | 2005-06-28 | 9,140,400 | 8.69 | 9.03 | 8.56 | 8.95 | 00:00:00 | | 2005-06-29 | 11,654,700 | 9.07 | 9.10 | 8.58 | 8.67 | 00:00:00 | | 2005-06-30 | 15,918,000 | 8.67 | 9.03 | 8.56 | 8.78 | 00:00:00 | | 2005-07-01 | 6,258,900 | 8.43 | 8.81 | 8.39 | 8.71 | 00:00:00 | | 2005-07-05 | 5,806,600 | 8.63 | 8.90 | 8.61 | 8.89 | 00:00:00 | | 2005-07-06 | 5,223,400 | 8.75 | 8.94 | 8.75 | 8.87 | 00:00:00 | | 2005-07-07 | 6,641,900 | 8.70 | 8.88 | 8.65 | 8.78 | 00:00:00 | | 2005-07-08 | 6,252,200 | 8.82 | 9.00 | 8.78 | 9.00 | 00:00:00 | | 2005-07-11 | 5,477,100 | 8.94 | 9.02 | 8.84 | 8.99 | 00:00:00 | | 2005-07-12 | 4,577,000 | 8.97 | 9.07 | 8.86 | 8.96 | 00:00:00 | | 2005-07-13 | 5,067,300 | 8.99 | 9.12 | 8.90 | 9.05 | 00:00:00 | | 2005-07-14 | 3,896,900 | 9.14 | 9.17 | 9.02 | 9.08 | 00:00:00 | | 2005-07-15 | 3,549,100 | 9.02 | 9.14 | 8.94 | 9.09 | 00:00:00 | | 2005-07-18 | 6,138,600 | 9.02 | 9.07 | 8.80 | 8.86 | 00:00:00 | | 2005-07-19 | 10,247,900 | 8.87 | 8.93 | 8.74 | 8.86 | 00:00:00 | | 2005-07-20 | 4,417,700 | 8.75 | 8.93 | 8.73 | 8.87 | 00:00:00 | | 2005-07-21 | 6,145,500 | 8.83 | 8.90 | 8.64 | 8.83 | 00:00:00 | | 2005-07-22 | 2,614,800 | 8.83 | 8.85 | 8.75 | 8.83 | 00:00:00 | | 2005-07-25 | 2,360,700 | 8.79 | 8.89 | 8.75 | 8.79 | 00:00:00 | | 2005-07-26 | 1,651,500 | 8.80 | 8.86 | 8.75 | 8.79 | 00:00:00 | | 2005-07-27 | 7,427,900 | 8.79 | 9.08 | 8.77 | 9.06 | 00:00:00 | | 2005-07-28 | 12,388,100 | 9.10 | 9.41 | 9.08 | 9.35 | 00:00:00 | | 2005-07-29 | 6,725,600 | 9.34 | 9.39 | 8.96 | 9.07 | 00:00:00 | | 2005-08-01 | 6,162,900 | 9.12 | 9.23 | 9.00 | 9.09 | 00:00:00 | | 2005-08-02 | 5,049,200 | 9.06 | 9.15 | 9.01 | 9.07 | 00:00:00 | | 2005-08-03 | 9,204,600 | 9.20 | 9.58 | 9.15 | 9.54 | 00:00:00 | | 2005-08-04 | 3,945,500 | 9.38 | 9.52 | 9.34 | 9.41 | 00:00:00 | | 2005-08-05 | 2,286,500 | 9.49 | 9.49 | 9.32 | 9.33 | 00:00:00 | | 2005-08-08 | 4,047,900 | 9.33 | 9.50 | 9.32 | 9.49 | 00:00:00 | | 2005-08-09 | 4,885,700 | 9.50 | 9.67 | 9.49 | 9.52 | 00:00:00 | | 2005-08-10 | 3,946,600 | 9.59 | 9.64 | 9.36 | 9.43 | 00:00:00 | | 2005-08-11 | 3,960,800 | 9.45 | 9.46 | 9.23 | 9.40 | 00:00:00 | | 2005-08-12 | 3,012,900 | 9.36 | 9.39 | 9.10 | 9.23 | 00:00:00 | | 2005-08-15 | 3,801,800 | 9.17 | 9.31 | 9.16 | 9.22 | 00:00:00 | | 2005-08-16 | 5,181,200 | 9.22 | 9.27 | 9.10 | 9.10 | 00:00:00 | | 2005-08-17 | 12,814,900 | 9.16 | 9.65 | 9.10 | 9.31 | 00:00:00 | | 2005-08-18 | 16,997,800 | 9.00 | 9.05 | 8.70 | 8.87 | 00:00:00 | | 2005-08-19 | 5,133,200 | 8.80 | 8.87 | 8.57 | 8.80 | 00:00:00 | | 2005-08-22 | 5,399,800 | 8.79 | 8.91 | 8.66 | 8.89 | 00:00:00 | | 2005-08-23 | 5,322,700 | 8.80 | 9.07 | 8.80 | 9.01 | 00:00:00 | | 2005-08-24 | 6,425,500 | 8.85 | 9.00 | 8.83 | 8.92 | 00:00:00 | | 2005-08-25 | 4,325,200 | 8.92 | 9.12 | 8.92 | 9.04 | 00:00:00 | | 2005-08-26 | 2,832,600 | 8.99 | 9.05 | 8.90 | 8.94 | 00:00:00 | | 2005-08-29 | 4,488,300 | 8.82 | 8.91 | 8.76 | 8.83 | 00:00:00 | | 2005-08-30 | 6,482,800 | 8.77 | 8.82 | 8.65 | 8.71 | 00:00:00 | | 2005-08-31 | 5,844,400 | 8.67 | 8.83 | 8.59 | 8.82 | 00:00:00 | | 2005-09-01 | 4,252,000 | 8.69 | 8.83 | 8.69 | 8.82 | 00:00:00 | | 2005-09-02 | 2,154,300 | 8.81 | 8.83 | 8.69 | 8.69 | 00:00:00 | | 2005-09-06 | 7,301,800 | 8.70 | 9.10 | 8.66 | 9.08 | 00:00:00 | | 2005-09-07 | 4,214,200 | 9.08 | 9.21 | 9.02 | 9.10 | 00:00:00 | | 2005-09-08 | 6,920,800 | 8.99 | 9.30 | 8.99 | 9.09 | 00:00:00 | | 2005-09-09 | 4,066,200 | 9.03 | 9.19 | 8.92 | 9.12 | 00:00:00 | | 2005-09-12 | 5,359,900 | 9.13 | 9.25 | 8.99 | 9.02 | 00:00:00 | | 2005-09-13 | 4,558,700 | 8.99 | 9.04 | 8.94 | 8.96 | 00:00:00 | | 2005-09-14 | 7,706,500 | 8.99 | 9.24 | 8.96 | 9.11 | 00:00:00 | | 2005-09-15 | 6,061,800 | 9.16 | 9.21 | 9.01 | 9.05 | 00:00:00 | | 2005-09-16 | 3,740,800 | 9.04 | 9.11 | 9.00 | 9.05 | 00:00:00 | | 2005-09-19 | 5,280,100 | 9.06 | 9.08 | 8.85 | 9.02 | 00:00:00 | | 2005-09-20 | 4,985,600 | 9.02 | 9.10 | 8.87 | 8.92 | 00:00:00 | | 2005-09-21 | 6,105,000 | 8.91 | 8.92 | 8.60 | 8.71 | 00:00:00 | | 2005-09-22 | 5,165,900 | 8.66 | 8.74 | 8.49 | 8.56 | 00:00:00 | | 2005-09-23 | 2,835,300 | 8.50 | 8.51 | 8.37 | 8.43 | 00:00:00 | | 2005-09-26 | 2,988,900 | 8.53 | 8.65 | 8.50 | 8.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
