|
 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 | | 2006-03-20 | 6,015,000 | 12.30 | 12.40 | 12.17 | 12.32 | 00:00:00 | | 2006-03-21 | 8,062,800 | 12.30 | 12.72 | 12.14 | 12.42 | 00:00:00 | | 2006-03-22 | 17,848,800 | 12.43 | 13.14 | 12.30 | 12.86 | 00:00:00 | | 2006-03-23 | 10,658,600 | 12.80 | 13.03 | 12.73 | 12.89 | 00:00:00 | | 2006-03-24 | 5,624,600 | 12.88 | 12.95 | 12.76 | 12.83 | 00:00:00 | | 2006-03-27 | 10,246,400 | 12.88 | 13.13 | 12.80 | 12.92 | 00:00:00 | | 2006-03-28 | 6,888,600 | 12.90 | 13.04 | 12.78 | 12.96 | 00:00:00 | | 2006-03-29 | 8,669,700 | 13.00 | 13.02 | 12.79 | 12.90 | 00:00:00 | | 2006-03-30 | 6,828,600 | 12.90 | 13.12 | 12.84 | 13.11 | 00:00:00 | | 2006-03-31 | 5,164,300 | 13.03 | 13.15 | 12.96 | 13.13 | 00:00:00 | | 2006-04-03 | 6,068,700 | 13.14 | 13.19 | 12.94 | 13.05 | 00:00:00 | | 2006-04-04 | 6,661,700 | 12.99 | 13.18 | 12.86 | 12.95 | 00:00:00 | | 2006-04-05 | 11,054,200 | 12.84 | 13.50 | 12.83 | 13.40 | 00:00:00 | | 2006-04-06 | 8,834,800 | 13.38 | 13.40 | 12.95 | 13.01 | 00:00:00 | | 2006-04-07 | 10,540,700 | 13.26 | 13.48 | 13.10 | 13.15 | 00:00:00 | | 2006-04-10 | 3,942,400 | 13.12 | 13.50 | 13.10 | 13.28 | 00:00:00 | | 2006-04-11 | 5,213,500 | 13.28 | 13.62 | 13.26 | 13.51 | 00:00:00 | | 2006-04-12 | 5,530,900 | 13.46 | 13.53 | 13.27 | 13.46 | 00:00:00 | | 2006-04-13 | 4,294,900 | 13.42 | 13.77 | 13.29 | 13.70 | 00:00:00 | | 2006-04-17 | 6,668,600 | 13.71 | 13.72 | 13.04 | 13.16 | 00:00:00 | | 2006-04-18 | 6,593,300 | 13.14 | 13.37 | 13.11 | 13.26 | 00:00:00 | | 2006-04-19 | 3,991,900 | 13.28 | 13.55 | 13.24 | 13.53 | 00:00:00 | | 2006-04-20 | 4,496,400 | 13.54 | 13.80 | 13.50 | 13.75 | 00:00:00 | | 2006-04-21 | 12,215,400 | 13.78 | 14.29 | 13.72 | 13.97 | 00:00:00 | | 2006-04-24 | 3,887,400 | 13.85 | 14.02 | 13.67 | 13.99 | 00:00:00 | | 2006-04-25 | 6,001,400 | 14.03 | 14.06 | 13.74 | 13.77 | 00:00:00 | | 2006-04-26 | 7,446,200 | 13.76 | 13.78 | 13.27 | 13.39 | 00:00:00 | | 2006-04-27 | 5,751,000 | 13.30 | 13.89 | 13.16 | 13.72 | 00:00:00 | | 2006-04-28 | 6,723,000 | 13.80 | 13.87 | 13.20 | 13.25 | 00:00:00 | | 2006-05-01 | 5,516,000 | 13.24 | 13.50 | 13.24 | 13.43 | 00:00:00 | | 2006-05-02 | 8,737,000 | 13.45 | 13.52 | 13.03 | 13.47 | 00:00:00 | | 2006-05-03 | 12,781,000 | 13.40 | 13.52 | 12.63 | 12.76 | 00:00:00 | | 2006-05-04 | 6,440,900 | 12.75 | 12.90 | 12.62 | 12.88 | 00:00:00 | | 2006-05-05 | 2,824,800 | 12.98 | 13.04 | 12.88 | 12.93 | 00:00:00 | | 2006-05-08 | 5,397,900 | 12.92 | 13.20 | 12.86 | 12.93 | 00:00:00 | | 2006-05-09 | 3,088,100 | 12.82 | 13.08 | 12.74 | 12.88 | 00:00:00 | | 2006-05-10 | 5,053,500 | 12.82 | 12.86 | 12.51 | 12.65 | 00:00:00 | | 2006-05-11 | 7,507,400 | 12.61 | 12.77 | 12.17 | 12.23 | 00:00:00 | | 2006-05-12 | 8,249,200 | 12.18 | 12.23 | 11.86 | 11.96 | 00:00:00 | | 2006-05-15 | 3,257,200 | 11.84 | 12.03 | 11.71 | 11.87 | 00:00:00 | | 2006-05-16 | 5,463,300 | 11.93 | 12.02 | 11.68 | 11.97 | 00:00:00 | | 2006-05-17 | 10,786,800 | 11.94 | 11.94 | 11.52 | 11.86 | 00:00:00 | | 2006-05-18 | 23,595,200 | 12.40 | 13.49 | 12.40 | 13.33 | 00:00:00 | | 2006-05-19 | 9,718,100 | 13.24 | 13.49 | 13.11 | 13.27 | 00:00:00 | | 2006-05-22 | 9,786,100 | 13.22 | 13.27 | 12.65 | 13.22 | 00:00:00 | | 2006-05-23 | 9,658,500 | 13.02 | 13.77 | 13.01 | 13.27 | 00:00:00 | | 2006-05-24 | 8,294,800 | 13.19 | 13.59 | 13.03 | 13.31 | 00:00:00 | | 2006-05-25 | 4,699,000 | 13.33 | 13.38 | 13.14 | 13.24 | 00:00:00 | | 2006-05-26 | 4,394,300 | 13.22 | 13.38 | 13.15 | 13.32 | 00:00:00 | | 2006-05-30 | 4,335,500 | 13.24 | 13.29 | 12.92 | 13.00 | 00:00:00 | | 2006-05-31 | 8,495,000 | 12.96 | 13.56 | 12.93 | 13.56 | 00:00:00 | | 2006-06-01 | 5,370,000 | 13.58 | 13.69 | 13.25 | 13.57 | 00:00:00 | | 2006-06-02 | 3,938,500 | 13.64 | 13.67 | 13.25 | 13.34 | 00:00:00 | | 2006-06-05 | 5,685,900 | 13.26 | 13.67 | 13.24 | 13.36 | 00:00:00 | | 2006-06-06 | 5,757,300 | 13.36 | 13.47 | 12.97 | 13.06 | 00:00:00 | | 2006-06-07 | 6,085,100 | 12.96 | 13.18 | 12.94 | 12.96 | 00:00:00 | | 2006-06-08 | 10,546,100 | 12.81 | 12.85 | 12.37 | 12.53 | 00:00:00 | | 2006-06-09 | 5,239,500 | 12.60 | 12.63 | 12.30 | 12.36 | 00:00:00 | | 2006-06-12 | 8,259,700 | 12.40 | 12.40 | 11.75 | 11.76 | 00:00:00 | | 2006-06-13 | 12,107,600 | 11.77 | 11.82 | 11.12 | 11.20 | 00:00:00 | | 2006-06-14 | 9,623,200 | 11.19 | 11.62 | 11.19 | 11.53 | 00:00:00 | | 2006-06-15 | 8,715,100 | 11.53 | 12.36 | 11.53 | 12.20 | 00:00:00 | | 2006-06-16 | 6,858,800 | 12.25 | 12.47 | 12.18 | 12.40 | 00:00:00 | | 2006-06-19 | 10,232,800 | 12.39 | 12.66 | 12.20 | 12.65 | 00:00:00 | | 2006-06-20 | 6,529,400 | 12.70 | 12.75 | 12.42 | 12.44 | 00:00:00 | | 2006-06-21 | 11,769,600 | 12.53 | 13.26 | 12.42 | 12.86 | 00:00:00 | | 2006-06-22 | 4,420,500 | 12.99 | 12.99 | 12.66 | 12.82 | 00:00:00 | | 2006-06-23 | 3,687,100 | 12.78 | 13.01 | 12.72 | 12.96 | 00:00:00 | | 2006-06-26 | 3,976,400 | 13.02 | 13.10 | 12.92 | 13.06 | 00:00:00 | | 2006-06-27 | 4,642,700 | 13.09 | 13.27 | 12.94 | 12.97 | 00:00:00 | | 2006-06-28 | 6,988,300 | 12.94 | 12.95 | 12.36 | 12.80 | 00:00:00 | | 2006-06-29 | 8,542,700 | 12.88 | 13.14 | 12.53 | 12.93 | 00:00:00 | | 2006-06-30 | 7,544,100 | 13.07 | 13.18 | 12.82 | 13.09 | 00:00:00 | | 2006-07-03 | 4,801,800 | 12.69 | 13.50 | 12.61 | 13.46 | 00:00:00 | | 2006-07-05 | 7,423,300 | 13.07 | 13.50 | 13.04 | 13.43 | 00:00:00 | | 2006-07-06 | 4,607,800 | 13.38 | 13.40 | 12.89 | 12.98 | 00:00:00 | | 2006-07-07 | 6,663,800 | 12.88 | 12.90 | 12.56 | 12.63 | 00:00:00 | | 2006-07-10 | 4,655,100 | 12.69 | 12.69 | 12.21 | 12.31 | 00:00:00 | | 2006-07-11 | 10,539,700 | 12.26 | 12.29 | 11.80 | 12.08 | 00:00:00 | | 2006-07-12 | 6,106,000 | 12.04 | 12.17 | 11.57 | 11.65 | 00:00:00 | | 2006-07-13 | 8,480,900 | 11.44 | 11.70 | 11.20 | 11.54 | 00:00:00 | | 2006-07-14 | 3,332,500 | 11.58 | 11.64 | 11.28 | 11.47 | 00:00:00 | | 2006-07-17 | 4,785,700 | 11.42 | 11.55 | 11.26 | 11.38 | 00:00:00 | | 2006-07-18 | 5,448,200 | 11.40 | 11.42 | 11.05 | 11.31 | 00:00:00 | | 2006-07-19 | 8,260,200 | 11.33 | 12.00 | 11.30 | 11.82 | 00:00:00 | | 2006-07-20 | 9,907,500 | 11.82 | 12.02 | 11.72 | 11.91 | 00:00:00 | | 2006-07-21 | 5,074,000 | 11.85 | 11.90 | 11.52 | 11.71 | 00:00:00 | | 2006-07-24 | 3,673,600 | 11.69 | 12.11 | 11.66 | 11.89 | 00:00:00 | | 2006-07-25 | 5,401,400 | 12.11 | 12.25 | 11.92 | 11.99 | 00:00:00 | | 2006-07-26 | 9,122,200 | 12.02 | 12.19 | 11.83 | 11.91 | 00:00:00 | | 2006-07-27 | 5,109,800 | 12.05 | 12.06 | 11.73 | 11.76 | 00:00:00 | | 2006-07-28 | 6,709,700 | 11.86 | 12.20 | 11.82 | 12.00 | 00:00:00 | | 2006-07-31 | 5,647,800 | 11.94 | 12.12 | 11.70 | 11.74 | 00:00:00 | | 2006-08-01 | 5,268,200 | 11.65 | 11.86 | 11.52 | 11.66 | 00:00:00 | | 2006-08-02 | 7,848,200 | 11.63 | 12.07 | 11.63 | 11.88 | 00:00:00 | | 2006-08-03 | 8,611,000 | 11.71 | 11.72 | 11.26 | 11.35 | 00:00:00 | | 2006-08-04 | 15,489,400 | 11.46 | 11.46 | 10.81 | 11.05 | 00:00:00 | | 2006-08-07 | 4,723,800 | 11.05 | 11.16 | 10.89 | 10.93 | 00:00:00 | | 2006-08-08 | 7,389,600 | 10.92 | 11.07 | 10.85 | 11.03 | 00:00:00 | | 2006-08-09 | 12,698,300 | 11.18 | 11.45 | 11.14 | 11.21 | 00:00:00 | | 2006-08-10 | 6,590,600 | 11.20 | 11.35 | 11.03 | 11.32 | 00:00:00 | | 2006-08-11 | 3,351,800 | 11.29 | 11.45 | 11.21 | 11.29 | 00:00:00 | | 2006-08-14 | 6,397,000 | 11.39 | 11.69 | 11.29 | 11.38 | 00:00:00 | | 2006-08-15 | 5,065,700 | 11.50 | 11.96 | 11.46 | 11.96 | 00:00:00 | | 2006-08-16 | 16,712,800 | 12.29 | 12.62 | 12.22 | 12.47 | 00:00:00 | | 2006-08-17 | 18,595,300 | 12.35 | 13.33 | 12.31 | 13.19 | 00:00:00 | | 2006-08-18 | 7,654,200 | 13.21 | 13.32 | 12.89 | 13.18 | 00:00:00 | | 2006-08-21 | 5,248,600 | 13.00 | 13.10 | 12.82 | 12.95 | 00:00:00 | | 2006-08-22 | 7,005,000 | 12.87 | 13.23 | 12.86 | 13.06 | 00:00:00 | | 2006-08-23 | 5,342,500 | 13.10 | 13.25 | 12.86 | 12.94 | 00:00:00 | | 2006-08-24 | 2,626,500 | 12.93 | 13.05 | 12.87 | 13.00 | 00:00:00 | | 2006-08-25 | 2,624,000 | 13.01 | 13.29 | 12.94 | 13.00 | 00:00:00 | | 2006-08-28 | 4,294,800 | 12.92 | 13.39 | 12.92 | 13.34 | 00:00:00 | | 2006-08-29 | 6,001,800 | 13.33 | 13.57 | 13.29 | 13.42 | 00:00:00 | | 2006-08-30 | 10,928,400 | 13.41 | 14.01 | 13.34 | 13.94 | 00:00:00 | | 2006-08-31 | 8,621,700 | 13.88 | 13.92 | 13.59 | 13.73 | 00:00:00 | | 2006-09-01 | 4,620,000 | 13.71 | 14.00 | 13.71 | 13.94 | 00:00:00 | | 2006-09-05 | 6,527,900 | 13.92 | 14.19 | 13.82 | 14.14 | 00:00:00 | | 2006-09-06 | 7,117,300 | 13.89 | 14.01 | 13.80 | 13.90 | 00:00:00 | | 2006-09-07 | 10,070,100 | 13.34 | 13.85 | 13.07 | 13.64 | 00:00:00 | | 2006-09-08 | 6,775,100 | 13.63 | 14.29 | 13.63 | 14.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
