|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 6,775,100 | 13.63 | 14.29 | 13.63 | 14.19 | 00:00:00 | 2006-09-11 | 3,731,500 | 14.10 | 14.40 | 13.93 | 14.34 | 00:00:00 | 2006-09-12 | 7,041,100 | 14.45 | 14.69 | 14.17 | 14.49 | 00:00:00 | 2006-09-13 | 8,196,700 | 14.59 | 14.83 | 14.50 | 14.59 | 00:00:00 | 2006-09-14 | 5,900,500 | 14.57 | 14.85 | 14.49 | 14.67 | 00:00:00 | 2006-09-15 | 8,411,300 | 14.70 | 14.94 | 14.50 | 14.66 | 00:00:00 | 2006-09-18 | 8,220,800 | 14.65 | 14.93 | 14.53 | 14.65 | 00:00:00 | 2006-09-19 | 6,985,700 | 14.75 | 14.92 | 14.34 | 14.66 | 00:00:00 | 2006-09-20 | 15,946,400 | 15.10 | 16.09 | 15.03 | 15.92 | 00:00:00 | 2006-09-21 | 10,310,300 | 15.80 | 15.83 | 15.42 | 15.46 | 00:00:00 | 2006-09-22 | 8,910,800 | 15.20 | 15.93 | 15.10 | 15.85 | 00:00:00 | 2006-09-25 | 7,742,800 | 15.90 | 15.93 | 15.29 | 15.80 | 00:00:00 | 2006-09-26 | 10,732,800 | 15.71 | 15.73 | 15.18 | 15.29 | 00:00:00 | 2006-09-27 | 8,632,500 | 15.23 | 15.30 | 14.98 | 15.21 | 00:00:00 | 2006-09-28 | 7,066,000 | 15.16 | 15.65 | 15.14 | 15.51 | 00:00:00 | 2006-09-29 | 3,565,600 | 15.56 | 15.60 | 15.16 | 15.20 | 00:00:00 | 2006-10-02 | 4,919,700 | 15.17 | 15.39 | 14.88 | 14.90 | 00:00:00 | 2006-10-03 | 4,962,800 | 14.88 | 15.25 | 14.81 | 15.05 | 00:00:00 | 2006-10-04 | 5,199,800 | 14.94 | 15.29 | 14.86 | 15.25 | 00:00:00 | 2006-10-05 | 3,539,700 | 15.25 | 15.51 | 15.09 | 15.50 | 00:00:00 | 2006-10-06 | 3,726,100 | 15.50 | 15.58 | 15.28 | 15.42 | 00:00:00 | 2006-10-09 | 3,914,800 | 15.36 | 15.45 | 15.14 | 15.20 | 00:00:00 | 2006-10-10 | 5,428,400 | 15.25 | 15.57 | 14.80 | 15.39 | 00:00:00 | 2006-10-11 | 4,134,400 | 15.41 | 15.44 | 14.95 | 15.15 | 00:00:00 | 2006-10-12 | 3,056,500 | 15.17 | 15.39 | 15.14 | 15.34 | 00:00:00 | 2006-10-13 | 3,521,200 | 15.22 | 15.50 | 15.14 | 15.44 | 00:00:00 | 2006-10-16 | 4,591,200 | 15.45 | 15.83 | 15.30 | 15.74 | 00:00:00 | 2006-10-17 | 4,832,300 | 15.63 | 15.68 | 15.20 | 15.21 | 00:00:00 | 2006-10-18 | 5,569,500 | 15.47 | 15.65 | 15.34 | 15.62 | 00:00:00 | 2006-10-19 | 4,445,300 | 15.54 | 15.58 | 15.22 | 15.37 | 00:00:00 | 2006-10-20 | 4,101,700 | 15.42 | 15.51 | 15.26 | 15.40 | 00:00:00 | 2006-10-23 | 12,040,600 | 15.35 | 16.50 | 15.23 | 16.25 | 00:00:00 | 2006-10-24 | 8,207,000 | 16.25 | 16.36 | 15.81 | 15.99 | 00:00:00 | 2006-10-25 | 5,765,700 | 15.85 | 16.37 | 15.78 | 16.26 | 00:00:00 | 2006-10-26 | 4,620,300 | 16.26 | 16.60 | 15.97 | 16.50 | 00:00:00 | 2006-10-27 | 6,004,900 | 16.51 | 16.70 | 16.28 | 16.36 | 00:00:00 | 2006-10-30 | 4,000,600 | 16.28 | 16.39 | 16.02 | 16.34 | 00:00:00 | 2006-10-31 | 8,199,100 | 16.32 | 16.77 | 16.10 | 16.27 | 00:00:00 | 2006-11-01 | 14,809,300 | 16.22 | 16.28 | 15.08 | 15.37 | 00:00:00 | 2006-11-02 | 6,594,700 | 15.30 | 15.47 | 15.08 | 15.31 | 00:00:00 | 2006-11-03 | 10,315,300 | 15.27 | 15.40 | 14.66 | 15.21 | 00:00:00 | 2006-11-06 | 7,051,400 | 14.90 | 15.65 | 14.88 | 15.58 | 00:00:00 | 2006-11-07 | 5,433,800 | 15.51 | 15.79 | 15.31 | 15.59 | 00:00:00 | 2006-11-08 | 4,458,000 | 15.46 | 15.64 | 15.20 | 15.43 | 00:00:00 | 2006-11-09 | 13,357,800 | 15.50 | 15.54 | 14.74 | 15.34 | 00:00:00 | 2006-11-10 | 4,676,600 | 15.27 | 15.44 | 15.05 | 15.20 | 00:00:00 | 2006-11-13 | 5,091,300 | 15.10 | 15.30 | 14.96 | 15.24 | 00:00:00 | 2006-11-14 | 6,442,000 | 15.25 | 15.62 | 15.15 | 15.49 | 00:00:00 | 2006-11-15 | 7,550,100 | 15.51 | 15.87 | 15.25 | 15.69 | 00:00:00 | 2006-11-16 | 39,157,700 | 13.64 | 13.75 | 12.95 | 13.11 | 00:00:00 | 2006-11-17 | 13,403,500 | 13.03 | 13.26 | 12.85 | 13.12 | 00:00:00 | 2006-11-20 | 10,116,400 | 13.09 | 13.30 | 12.98 | 13.22 | 00:00:00 | 2006-11-21 | 6,895,100 | 13.20 | 13.38 | 13.12 | 13.22 | 00:00:00 | 2006-11-22 | 17,800,400 | 13.80 | 14.06 | 13.70 | 13.95 | 00:00:00 | 2006-11-24 | 2,698,000 | 13.88 | 14.04 | 13.82 | 13.90 | 00:00:00 | 2006-11-27 | 6,026,600 | 13.90 | 13.90 | 13.50 | 13.58 | 00:00:00 | 2006-11-28 | 9,639,800 | 13.70 | 13.76 | 13.50 | 13.59 | 00:00:00 | 2006-11-29 | 7,984,300 | 13.64 | 13.82 | 13.54 | 13.72 | 00:00:00 | 2006-11-30 | 9,379,000 | 14.15 | 14.19 | 13.71 | 13.75 | 00:00:00 | 2006-12-01 | 5,772,500 | 13.83 | 13.95 | 13.52 | 13.66 | 00:00:00 | 2006-12-04 | 7,073,700 | 13.75 | 14.07 | 13.71 | 14.01 | 00:00:00 | 2006-12-05 | 9,622,100 | 13.81 | 13.94 | 13.65 | 13.83 | 00:00:00 | 2006-12-06 | 4,561,900 | 13.77 | 13.79 | 13.53 | 13.64 | 00:00:00 | 2006-12-07 | 14,352,600 | 13.57 | 13.57 | 12.70 | 12.90 | 00:00:00 | 2006-12-08 | 7,186,300 | 12.92 | 13.07 | 12.57 | 12.83 | 00:00:00 | 2006-12-11 | 7,465,000 | 12.71 | 12.80 | 12.44 | 12.78 | 00:00:00 | 2006-12-12 | 4,192,600 | 12.86 | 12.86 | 12.64 | 12.77 | 00:00:00 | 2006-12-13 | 5,704,700 | 13.00 | 13.12 | 12.78 | 13.11 | 00:00:00 | 2006-12-14 | 8,418,000 | 13.25 | 13.55 | 13.24 | 13.46 | 00:00:00 | 2006-12-15 | 10,371,500 | 13.57 | 13.63 | 13.13 | 13.31 | 00:00:00 | 2006-12-18 | 7,672,400 | 13.33 | 13.35 | 13.00 | 13.18 | 00:00:00 | 2006-12-19 | 8,673,600 | 12.99 | 13.00 | 12.73 | 12.76 | 00:00:00 | 2006-12-20 | 8,740,300 | 12.90 | 13.01 | 12.81 | 12.86 | 00:00:00 | 2006-12-21 | 5,525,700 | 12.85 | 12.98 | 12.81 | 12.92 | 00:00:00 | 2006-12-22 | 4,288,600 | 12.94 | 12.94 | 12.60 | 12.61 | 00:00:00 | 2006-12-26 | 2,620,100 | 12.60 | 12.68 | 12.57 | 12.59 | 00:00:00 | 2006-12-27 | 3,047,800 | 12.65 | 12.68 | 12.60 | 12.66 | 00:00:00 | 2006-12-28 | 2,963,600 | 12.60 | 12.67 | 12.56 | 12.59 | 00:00:00 | 2006-12-29 | 4,026,700 | 12.57 | 12.63 | 12.51 | 12.58 | 00:00:00 | 2007-01-03 | 10,672,700 | 12.56 | 12.75 | 12.00 | 12.28 | 00:00:00 | 2007-01-04 | 18,095,000 | 12.33 | 13.33 | 12.33 | 12.92 | 00:00:00 | 2007-01-05 | 11,467,100 | 12.90 | 12.99 | 12.73 | 12.87 | 00:00:00 | 2007-01-08 | 6,636,300 | 12.92 | 12.97 | 12.71 | 12.82 | 00:00:00 | 2007-01-09 | 6,484,200 | 12.80 | 12.85 | 12.52 | 12.62 | 00:00:00 | 2007-01-10 | 9,143,100 | 12.55 | 12.68 | 12.35 | 12.56 | 00:00:00 | 2007-01-11 | 15,163,800 | 12.61 | 13.03 | 12.56 | 12.74 | 00:00:00 | 2007-01-12 | 12,389,200 | 12.82 | 13.11 | 12.74 | 12.86 | 00:00:00 | 2007-01-16 | 7,565,700 | 12.95 | 12.95 | 12.51 | 12.54 | 00:00:00 | 2007-01-17 | 8,373,400 | 12.49 | 12.60 | 12.36 | 12.45 | 00:00:00 | 2007-01-18 | 10,141,500 | 12.40 | 12.47 | 12.06 | 12.27 | 00:00:00 | 2007-01-19 | 8,590,900 | 12.29 | 12.56 | 12.20 | 12.45 | 00:00:00 | 2007-01-22 | 9,177,300 | 12.45 | 12.48 | 12.04 | 12.11 | 00:00:00 | 2007-01-23 | 5,814,800 | 12.11 | 12.34 | 12.05 | 12.22 | 00:00:00 | 2007-01-24 | 7,279,800 | 12.25 | 12.70 | 12.22 | 12.63 | 00:00:00 | 2007-01-25 | 6,415,300 | 12.53 | 12.67 | 12.25 | 12.37 | 00:00:00 | 2007-01-26 | 8,964,700 | 12.37 | 12.57 | 12.30 | 12.46 | 00:00:00 | 2007-01-29 | 8,511,100 | 12.39 | 12.43 | 12.13 | 12.21 | 00:00:00 | 2007-01-30 | 13,111,300 | 12.25 | 12.47 | 12.01 | 12.44 | 00:00:00 | 2007-01-31 | 10,367,500 | 12.44 | 12.58 | 12.14 | 12.33 | 00:00:00 | 2007-02-01 | 10,212,300 | 12.62 | 12.64 | 12.38 | 12.58 | 00:00:00 | 2007-02-02 | 10,056,500 | 12.55 | 12.97 | 12.55 | 12.91 | 00:00:00 | 2007-02-05 | 10,011,300 | 12.89 | 13.08 | 12.74 | 12.78 | 00:00:00 | 2007-02-06 | 15,110,100 | 12.84 | 12.87 | 12.38 | 12.58 | 00:00:00 | 2007-02-07 | 13,009,700 | 12.60 | 12.64 | 12.43 | 12.53 | 00:00:00 | 2007-02-08 | 7,772,400 | 12.53 | 12.73 | 12.48 | 12.70 | 00:00:00 | 2007-02-09 | 7,337,100 | 12.74 | 12.79 | 12.42 | 12.51 | 00:00:00 | 2007-02-12 | 7,003,600 | 12.45 | 12.53 | 12.27 | 12.30 | 00:00:00 | 2007-02-13 | 7,355,900 | 12.22 | 12.36 | 12.21 | 12.33 | 00:00:00 | 2007-02-14 | 8,189,300 | 12.42 | 12.59 | 12.33 | 12.53 | 00:00:00 | 2007-02-15 | 13,412,500 | 12.55 | 13.08 | 12.55 | 13.01 | 00:00:00 | 2007-02-16 | 8,545,500 | 12.99 | 13.10 | 12.86 | 12.93 | 00:00:00 | 2007-02-20 | 6,484,700 | 12.90 | 13.25 | 12.90 | 13.22 | 00:00:00 | 2007-02-21 | 5,157,600 | 13.20 | 13.28 | 12.99 | 13.11 | 00:00:00 | 2007-02-22 | 10,689,700 | 13.24 | 13.34 | 12.99 | 13.20 | 00:00:00 | 2007-02-23 | 58,680,900 | 12.40 | 12.40 | 11.68 | 11.95 | 00:00:00 | 2007-02-26 | 15,100,700 | 11.98 | 12.09 | 11.81 | 11.93 | 00:00:00 | 2007-02-27 | 14,990,700 | 11.81 | 11.93 | 11.36 | 11.46 | 00:00:00 | 2007-02-28 | 14,632,600 | 11.74 | 12.00 | 11.53 | 11.93 | 00:00:00 | 2007-03-01 | 8,562,700 | 11.63 | 11.96 | 11.51 | 11.82 | 00:00:00 | 2007-03-02 | 9,151,100 | 11.75 | 11.79 | 11.57 | 11.58 | 00:00:00 | 2007-03-05 | 8,827,600 | 11.52 | 11.67 | 11.38 | 11.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|