|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,988,900 | 8.53 | 8.65 | 8.50 | 8.57 | 00:00:00 | | 2005-09-27 | 2,161,900 | 8.55 | 8.65 | 8.52 | 8.58 | 00:00:00 | | 2005-09-28 | 4,755,200 | 8.61 | 8.64 | 8.38 | 8.40 | 00:00:00 | | 2005-09-29 | 5,731,200 | 8.38 | 8.87 | 8.34 | 8.83 | 00:00:00 | | 2005-09-30 | 5,332,900 | 8.80 | 9.01 | 8.69 | 8.99 | 00:00:00 | | 2005-10-03 | 5,553,500 | 8.99 | 9.04 | 8.94 | 8.98 | 00:00:00 | | 2005-10-04 | 3,230,500 | 8.91 | 9.01 | 8.84 | 8.84 | 00:00:00 | | 2005-10-05 | 2,647,200 | 8.84 | 8.85 | 8.66 | 8.68 | 00:00:00 | | 2005-10-06 | 2,672,700 | 8.71 | 8.71 | 8.52 | 8.60 | 00:00:00 | | 2005-10-07 | 1,822,600 | 8.65 | 8.67 | 8.50 | 8.55 | 00:00:00 | | 2005-10-10 | 2,623,800 | 8.60 | 8.64 | 8.46 | 8.57 | 00:00:00 | | 2005-10-11 | 2,028,600 | 8.58 | 8.64 | 8.50 | 8.52 | 00:00:00 | | 2005-10-12 | 3,911,000 | 8.48 | 8.52 | 8.25 | 8.26 | 00:00:00 | | 2005-10-13 | 3,579,600 | 8.28 | 8.34 | 8.09 | 8.26 | 00:00:00 | | 2005-10-14 | 2,105,300 | 8.30 | 8.42 | 8.22 | 8.42 | 00:00:00 | | 2005-10-17 | 3,299,500 | 8.43 | 8.44 | 8.25 | 8.33 | 00:00:00 | | 2005-10-18 | 1,514,900 | 8.27 | 8.38 | 8.23 | 8.25 | 00:00:00 | | 2005-10-19 | 3,482,000 | 8.20 | 8.56 | 8.18 | 8.55 | 00:00:00 | | 2005-10-20 | 2,981,300 | 8.43 | 8.59 | 8.42 | 8.47 | 00:00:00 | | 2005-10-21 | 3,668,400 | 8.51 | 8.69 | 8.47 | 8.50 | 00:00:00 | | 2005-10-24 | 6,725,400 | 8.46 | 8.98 | 8.44 | 8.98 | 00:00:00 | | 2005-10-25 | 3,847,000 | 8.85 | 8.95 | 8.68 | 8.77 | 00:00:00 | | 2005-10-26 | 2,401,900 | 8.74 | 8.98 | 8.73 | 8.81 | 00:00:00 | | 2005-10-27 | 2,412,000 | 8.74 | 8.90 | 8.61 | 8.61 | 00:00:00 | | 2005-10-28 | 5,469,200 | 8.75 | 8.83 | 8.48 | 8.50 | 00:00:00 | | 2005-10-31 | 11,035,300 | 8.54 | 8.95 | 8.49 | 8.82 | 00:00:00 | | 2005-11-01 | 5,911,900 | 8.78 | 9.21 | 8.76 | 9.20 | 00:00:00 | | 2005-11-02 | 3,812,000 | 9.15 | 9.18 | 8.88 | 9.01 | 00:00:00 | | 2005-11-03 | 4,583,900 | 9.10 | 9.30 | 8.98 | 9.19 | 00:00:00 | | 2005-11-04 | 2,501,300 | 9.14 | 9.28 | 9.14 | 9.22 | 00:00:00 | | 2005-11-07 | 2,405,100 | 9.20 | 9.31 | 9.15 | 9.22 | 00:00:00 | | 2005-11-08 | 4,096,000 | 9.22 | 9.45 | 9.21 | 9.35 | 00:00:00 | | 2005-11-09 | 3,908,100 | 9.34 | 9.39 | 9.18 | 9.21 | 00:00:00 | | 2005-11-10 | 5,049,400 | 9.19 | 9.30 | 9.06 | 9.18 | 00:00:00 | | 2005-11-11 | 3,366,500 | 9.20 | 9.38 | 9.19 | 9.34 | 00:00:00 | | 2005-11-14 | 3,269,900 | 9.30 | 9.47 | 9.30 | 9.37 | 00:00:00 | | 2005-11-15 | 3,743,300 | 9.38 | 9.43 | 9.21 | 9.25 | 00:00:00 | | 2005-11-16 | 3,777,200 | 9.25 | 9.31 | 9.06 | 9.16 | 00:00:00 | | 2005-11-17 | 6,090,600 | 9.11 | 9.59 | 9.11 | 9.52 | 00:00:00 | | 2005-11-18 | 10,825,200 | 9.53 | 9.70 | 9.35 | 9.46 | 00:00:00 | | 2005-11-21 | 5,094,700 | 9.39 | 9.45 | 9.29 | 9.34 | 00:00:00 | | 2005-11-22 | 4,193,400 | 9.25 | 9.30 | 9.16 | 9.23 | 00:00:00 | | 2005-11-23 | 3,976,900 | 9.20 | 9.29 | 9.15 | 9.29 | 00:00:00 | | 2005-11-25 | 1,635,400 | 9.24 | 9.31 | 9.14 | 9.14 | 00:00:00 | | 2005-11-28 | 8,118,300 | 9.13 | 9.18 | 8.82 | 8.88 | 00:00:00 | | 2005-11-29 | 4,102,400 | 8.89 | 8.96 | 8.75 | 8.79 | 00:00:00 | | 2005-11-30 | 4,429,900 | 8.79 | 8.94 | 8.77 | 8.77 | 00:00:00 | | 2005-12-01 | 5,525,700 | 8.78 | 9.14 | 8.78 | 9.09 | 00:00:00 | | 2005-12-02 | 2,924,700 | 9.06 | 9.10 | 8.97 | 9.00 | 00:00:00 | | 2005-12-05 | 3,765,100 | 8.99 | 9.02 | 8.78 | 8.83 | 00:00:00 | | 2005-12-06 | 3,277,400 | 8.85 | 9.00 | 8.84 | 8.88 | 00:00:00 | | 2005-12-07 | 4,918,400 | 8.89 | 9.11 | 8.83 | 9.11 | 00:00:00 | | 2005-12-08 | 3,345,600 | 9.13 | 9.16 | 8.87 | 8.98 | 00:00:00 | | 2005-12-09 | 5,160,100 | 9.01 | 9.25 | 8.91 | 9.22 | 00:00:00 | | 2005-12-12 | 3,925,600 | 9.23 | 9.40 | 9.15 | 9.21 | 00:00:00 | | 2005-12-13 | 5,270,300 | 9.15 | 9.48 | 9.15 | 9.40 | 00:00:00 | | 2005-12-14 | 3,604,800 | 9.35 | 9.42 | 9.27 | 9.29 | 00:00:00 | | 2005-12-15 | 4,541,300 | 9.30 | 9.48 | 9.14 | 9.45 | 00:00:00 | | 2005-12-16 | 6,885,200 | 9.43 | 9.57 | 9.39 | 9.51 | 00:00:00 | | 2005-12-19 | 5,172,900 | 9.40 | 9.62 | 9.39 | 9.42 | 00:00:00 | | 2005-12-20 | 2,976,500 | 9.45 | 9.50 | 9.34 | 9.37 | 00:00:00 | | 2005-12-21 | 7,537,000 | 9.39 | 9.47 | 9.27 | 9.46 | 00:00:00 | | 2005-12-22 | 4,202,900 | 9.40 | 9.61 | 9.39 | 9.60 | 00:00:00 | | 2005-12-23 | 2,320,900 | 9.54 | 9.59 | 9.46 | 9.56 | 00:00:00 | | 2005-12-27 | 5,454,900 | 9.63 | 9.64 | 9.50 | 9.63 | 00:00:00 | | 2005-12-28 | 2,999,900 | 9.61 | 9.63 | 9.43 | 9.56 | 00:00:00 | | 2005-12-29 | 1,848,400 | 9.53 | 9.62 | 9.42 | 9.43 | 00:00:00 | | 2005-12-30 | 3,364,000 | 9.34 | 9.41 | 9.30 | 9.40 | 00:00:00 | | 2006-01-03 | 6,374,400 | 9.40 | 9.59 | 9.33 | 9.53 | 00:00:00 | | 2006-01-04 | 6,891,400 | 9.47 | 9.59 | 9.42 | 9.52 | 00:00:00 | | 2006-01-05 | 11,785,300 | 9.47 | 10.17 | 9.45 | 10.13 | 00:00:00 | | 2006-01-06 | 14,662,600 | 10.40 | 10.71 | 10.25 | 10.71 | 00:00:00 | | 2006-01-09 | 6,246,600 | 10.66 | 10.85 | 10.49 | 10.57 | 00:00:00 | | 2006-01-10 | 5,257,900 | 10.50 | 10.74 | 10.42 | 10.62 | 00:00:00 | | 2006-01-11 | 5,310,900 | 10.60 | 10.70 | 10.50 | 10.53 | 00:00:00 | | 2006-01-12 | 4,052,300 | 10.54 | 10.73 | 10.37 | 10.41 | 00:00:00 | | 2006-01-13 | 4,214,700 | 10.35 | 10.50 | 10.29 | 10.48 | 00:00:00 | | 2006-01-17 | 5,134,500 | 10.46 | 10.50 | 10.20 | 10.31 | 00:00:00 | | 2006-01-18 | 4,567,900 | 10.11 | 10.23 | 10.05 | 10.15 | 00:00:00 | | 2006-01-19 | 7,609,500 | 10.21 | 10.29 | 10.06 | 10.14 | 00:00:00 | | 2006-01-20 | 5,111,000 | 10.09 | 10.15 | 9.85 | 9.86 | 00:00:00 | | 2006-01-23 | 4,419,500 | 9.91 | 9.98 | 9.79 | 9.88 | 00:00:00 | | 2006-01-24 | 5,119,400 | 9.91 | 10.04 | 9.72 | 9.97 | 00:00:00 | | 2006-01-25 | 7,194,100 | 10.22 | 10.41 | 10.11 | 10.12 | 00:00:00 | | 2006-01-26 | 4,776,500 | 10.25 | 10.34 | 10.20 | 10.29 | 00:00:00 | | 2006-01-27 | 6,495,500 | 10.34 | 10.70 | 10.32 | 10.53 | 00:00:00 | | 2006-01-30 | 6,223,700 | 10.50 | 10.71 | 10.38 | 10.67 | 00:00:00 | | 2006-01-31 | 6,385,500 | 10.68 | 10.69 | 10.15 | 10.37 | 00:00:00 | | 2006-02-01 | 6,988,000 | 10.34 | 10.61 | 10.30 | 10.56 | 00:00:00 | | 2006-02-02 | 4,549,500 | 10.50 | 10.66 | 10.34 | 10.39 | 00:00:00 | | 2006-02-03 | 15,861,200 | 10.72 | 11.20 | 10.52 | 11.13 | 00:00:00 | | 2006-02-06 | 9,406,600 | 11.09 | 11.11 | 10.91 | 10.97 | 00:00:00 | | 2006-02-07 | 3,845,000 | 10.91 | 11.02 | 10.83 | 10.94 | 00:00:00 | | 2006-02-08 | 7,049,500 | 11.04 | 11.10 | 10.72 | 10.84 | 00:00:00 | | 2006-02-09 | 6,445,600 | 10.83 | 11.10 | 10.81 | 10.95 | 00:00:00 | | 2006-02-10 | 4,878,500 | 10.80 | 10.94 | 10.42 | 10.69 | 00:00:00 | | 2006-02-13 | 2,070,000 | 10.61 | 10.72 | 10.53 | 10.58 | 00:00:00 | | 2006-02-14 | 3,263,200 | 10.59 | 10.59 | 10.32 | 10.46 | 00:00:00 | | 2006-02-15 | 4,573,300 | 10.39 | 10.51 | 10.38 | 10.49 | 00:00:00 | | 2006-02-16 | 8,022,700 | 10.50 | 10.64 | 10.38 | 10.58 | 00:00:00 | | 2006-02-17 | 3,508,900 | 10.54 | 10.61 | 10.39 | 10.46 | 00:00:00 | | 2006-02-21 | 5,880,900 | 10.42 | 10.54 | 10.20 | 10.26 | 00:00:00 | | 2006-02-22 | 5,066,700 | 10.27 | 10.54 | 10.22 | 10.43 | 00:00:00 | | 2006-02-23 | 8,747,700 | 10.43 | 10.93 | 10.39 | 10.87 | 00:00:00 | | 2006-02-24 | 9,665,800 | 10.81 | 11.06 | 10.75 | 11.01 | 00:00:00 | | 2006-02-27 | 9,397,500 | 10.92 | 11.39 | 10.88 | 11.38 | 00:00:00 | | 2006-02-28 | 12,173,100 | 11.40 | 11.53 | 11.39 | 11.47 | 00:00:00 | | 2006-03-01 | 9,608,300 | 11.45 | 11.52 | 11.22 | 11.24 | 00:00:00 | | 2006-03-02 | 9,410,100 | 11.17 | 11.74 | 11.17 | 11.70 | 00:00:00 | | 2006-03-03 | 14,028,000 | 11.60 | 11.99 | 11.60 | 11.73 | 00:00:00 | | 2006-03-06 | 21,768,500 | 11.53 | 11.56 | 11.03 | 11.26 | 00:00:00 | | 2006-03-07 | 6,929,800 | 11.24 | 11.42 | 11.06 | 11.21 | 00:00:00 | | 2006-03-08 | 3,611,200 | 11.22 | 11.42 | 11.13 | 11.31 | 00:00:00 | | 2006-03-09 | 8,991,800 | 11.44 | 11.88 | 11.41 | 11.61 | 00:00:00 | | 2006-03-10 | 6,635,800 | 11.56 | 11.98 | 11.40 | 11.82 | 00:00:00 | | 2006-03-13 | 7,035,500 | 11.93 | 12.12 | 11.82 | 12.00 | 00:00:00 | | 2006-03-14 | 4,964,200 | 11.96 | 12.13 | 11.89 | 11.99 | 00:00:00 | | 2006-03-15 | 7,244,800 | 11.99 | 12.17 | 11.96 | 12.12 | 00:00:00 | | 2006-03-16 | 12,694,200 | 12.00 | 12.33 | 11.90 | 12.25 | 00:00:00 | | 2006-03-17 | 6,631,300 | 12.26 | 12.34 | 12.15 | 12.24 | 00:00:00 | | 2006-03-20 | 6,015,000 | 12.30 | 12.40 | 12.17 | 12.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
