|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 8,827,600 | 11.52 | 11.67 | 11.38 | 11.40 | 00:00:00 | | 2007-03-06 | 8,429,400 | 11.54 | 11.65 | 11.45 | 11.60 | 00:00:00 | | 2007-03-07 | 11,747,400 | 11.62 | 11.67 | 11.29 | 11.31 | 00:00:00 | | 2007-03-08 | 23,296,600 | 11.45 | 11.47 | 11.01 | 11.09 | 00:00:00 | | 2007-03-09 | 29,027,100 | 11.10 | 11.20 | 10.95 | 11.10 | 00:00:00 | | 2007-03-12 | 7,478,700 | 11.14 | 11.19 | 11.05 | 11.08 | 00:00:00 | | 2007-03-13 | 13,666,500 | 11.00 | 11.08 | 10.91 | 10.91 | 00:00:00 | | 2007-03-14 | 9,521,700 | 10.92 | 10.98 | 10.80 | 10.95 | 00:00:00 | | 2007-03-15 | 9,007,900 | 10.94 | 11.08 | 10.91 | 10.96 | 00:00:00 | | 2007-03-16 | 8,096,600 | 10.96 | 11.12 | 10.93 | 11.04 | 00:00:00 | | 2007-03-19 | 13,939,600 | 11.31 | 11.38 | 11.15 | 11.31 | 00:00:00 | | 2007-03-20 | 8,488,500 | 11.36 | 11.57 | 11.29 | 11.52 | 00:00:00 | | 2007-03-21 | 10,135,100 | 11.57 | 11.70 | 11.47 | 11.69 | 00:00:00 | | 2007-03-22 | 9,244,300 | 11.71 | 11.75 | 11.60 | 11.74 | 00:00:00 | | 2007-03-23 | 5,368,000 | 11.81 | 11.82 | 11.66 | 11.75 | 00:00:00 | | 2007-03-26 | 7,748,800 | 11.78 | 11.80 | 11.58 | 11.80 | 00:00:00 | | 2007-03-27 | 9,238,400 | 11.78 | 11.86 | 11.62 | 11.63 | 00:00:00 | | 2007-03-28 | 11,692,100 | 11.59 | 11.65 | 11.45 | 11.60 | 00:00:00 | | 2007-03-29 | 12,355,900 | 11.65 | 11.68 | 11.45 | 11.53 | 00:00:00 | | 2007-03-30 | 6,616,900 | 11.53 | 11.64 | 11.47 | 11.59 | 00:00:00 | | 2007-04-02 | 11,081,500 | 11.62 | 11.84 | 11.59 | 11.79 | 00:00:00 | | 2007-04-03 | 9,023,200 | 11.86 | 12.16 | 11.80 | 12.02 | 00:00:00 | | 2007-04-04 | 6,660,400 | 12.03 | 12.13 | 11.98 | 12.04 | 00:00:00 | | 2007-04-05 | 12,269,700 | 12.08 | 12.47 | 12.06 | 12.36 | 00:00:00 | | 2007-04-09 | 9,308,300 | 12.41 | 12.43 | 12.16 | 12.37 | 00:00:00 | | 2007-04-10 | 8,871,300 | 12.32 | 12.39 | 12.21 | 12.26 | 00:00:00 | | 2007-04-11 | 9,647,400 | 12.23 | 12.52 | 12.16 | 12.40 | 00:00:00 | | 2007-04-12 | 11,813,000 | 12.37 | 12.59 | 12.33 | 12.55 | 00:00:00 | | 2007-04-13 | 5,721,600 | 12.53 | 12.62 | 12.41 | 12.48 | 00:00:00 | | 2007-04-16 | 6,568,100 | 12.50 | 12.58 | 12.24 | 12.38 | 00:00:00 | | 2007-04-17 | 4,640,000 | 12.43 | 12.47 | 12.32 | 12.35 | 00:00:00 | | 2007-04-18 | 6,585,700 | 12.26 | 12.30 | 12.05 | 12.16 | 00:00:00 | | 2007-04-19 | 9,979,800 | 12.03 | 12.35 | 12.02 | 12.30 | 00:00:00 | | 2007-04-20 | 5,887,500 | 12.40 | 12.48 | 12.28 | 12.36 | 00:00:00 | | 2007-04-23 | 5,937,000 | 12.38 | 12.42 | 12.09 | 12.11 | 00:00:00 | | 2007-04-24 | 4,046,100 | 12.08 | 12.30 | 12.08 | 12.15 | 00:00:00 | | 2007-04-25 | 4,431,700 | 12.15 | 12.33 | 12.13 | 12.20 | 00:00:00 | | 2007-04-26 | 3,072,200 | 12.18 | 12.26 | 12.12 | 12.15 | 00:00:00 | | 2007-04-27 | 5,271,900 | 12.20 | 12.22 | 12.07 | 12.13 | 00:00:00 | | 2007-04-30 | 5,313,200 | 12.10 | 12.11 | 11.78 | 11.79 | 00:00:00 | | 2007-05-01 | 36,577,400 | 10.53 | 11.74 | 10.50 | 11.43 | 00:00:00 | | 2007-05-02 | 9,988,600 | 11.38 | 11.40 | 11.22 | 11.26 | 00:00:00 | | 2007-05-03 | 12,636,500 | 11.40 | 11.41 | 11.21 | 11.30 | 00:00:00 | | 2007-05-04 | 11,382,700 | 11.33 | 11.37 | 11.20 | 11.33 | 00:00:00 | | 2007-05-07 | 19,437,500 | 11.33 | 11.38 | 11.25 | 11.36 | 00:00:00 | | 2007-05-08 | 24,622,600 | 11.34 | 11.57 | 11.30 | 11.44 | 00:00:00 | | 2007-05-09 | 32,032,000 | 11.38 | 12.14 | 11.35 | 11.94 | 00:00:00 | | 2007-05-10 | 17,371,000 | 11.94 | 12.21 | 11.86 | 12.02 | 00:00:00 | | 2007-05-11 | 10,293,300 | 11.99 | 12.06 | 11.88 | 12.03 | 00:00:00 | | 2007-05-14 | 11,978,600 | 12.00 | 12.14 | 11.74 | 11.77 | 00:00:00 | | 2007-05-15 | 13,284,100 | 11.60 | 11.79 | 11.50 | 11.52 | 00:00:00 | | 2007-05-16 | 10,331,000 | 11.59 | 11.83 | 11.52 | 11.62 | 00:00:00 | | 2007-05-17 | 18,028,500 | 11.83 | 12.31 | 11.72 | 12.01 | 00:00:00 | | 2007-05-18 | 9,110,700 | 12.08 | 12.31 | 12.02 | 12.21 | 00:00:00 | | 2007-05-21 | 7,417,100 | 12.14 | 12.33 | 12.08 | 12.21 | 00:00:00 | | 2007-05-22 | 10,860,900 | 12.19 | 12.41 | 12.09 | 12.16 | 00:00:00 | | 2007-05-23 | 11,734,300 | 12.19 | 12.22 | 12.06 | 12.19 | 00:00:00 | | 2007-05-24 | 12,092,500 | 12.14 | 12.33 | 12.06 | 12.15 | 00:00:00 | | 2007-05-25 | 13,085,900 | 12.21 | 12.71 | 12.21 | 12.58 | 00:00:00 | | 2007-05-29 | 7,607,600 | 12.52 | 12.59 | 12.28 | 12.42 | 00:00:00 | | 2007-05-30 | 6,420,200 | 12.29 | 12.72 | 12.29 | 12.63 | 00:00:00 | | 2007-05-31 | 9,703,200 | 12.65 | 12.91 | 12.65 | 12.85 | 00:00:00 | | 2007-06-01 | 6,577,900 | 12.86 | 13.12 | 12.86 | 13.01 | 00:00:00 | | 2007-06-04 | 7,014,000 | 12.95 | 13.06 | 12.85 | 12.98 | 00:00:00 | | 2007-06-05 | 10,984,000 | 12.90 | 12.93 | 12.56 | 12.70 | 00:00:00 | | 2007-06-06 | 8,967,000 | 12.67 | 12.88 | 12.65 | 12.74 | 00:00:00 | | 2007-06-07 | 8,320,600 | 12.70 | 12.89 | 12.44 | 12.44 | 00:00:00 | | 2007-06-08 | 7,564,700 | 12.45 | 12.91 | 12.43 | 12.86 | 00:00:00 | | 2007-06-11 | 17,838,900 | 12.90 | 13.45 | 12.76 | 13.30 | 00:00:00 | | 2007-06-12 | 15,322,900 | 13.26 | 13.49 | 13.06 | 13.38 | 00:00:00 | | 2007-06-13 | 9,151,000 | 13.50 | 13.53 | 13.05 | 13.21 | 00:00:00 | | 2007-06-14 | 12,564,100 | 13.29 | 13.40 | 13.11 | 13.17 | 00:00:00 | | 2007-06-15 | 9,618,100 | 13.29 | 13.34 | 12.98 | 13.10 | 00:00:00 | | 2007-06-18 | 21,175,900 | 13.10 | 13.65 | 12.90 | 13.47 | 00:00:00 | | 2007-06-19 | 21,758,500 | 13.35 | 13.81 | 13.27 | 13.68 | 00:00:00 | | 2007-06-20 | 8,401,300 | 13.73 | 13.80 | 13.51 | 13.54 | 00:00:00 | | 2007-06-21 | 9,409,200 | 13.61 | 13.69 | 13.31 | 13.54 | 00:00:00 | | 2007-06-22 | 12,656,900 | 13.62 | 13.82 | 13.46 | 13.70 | 00:00:00 | | 2007-06-25 | 19,753,000 | 13.67 | 13.67 | 13.00 | 13.12 | 00:00:00 | | 2007-06-26 | 10,150,200 | 13.19 | 13.33 | 12.90 | 13.15 | 00:00:00 | | 2007-06-27 | 9,752,000 | 13.11 | 13.45 | 13.07 | 13.41 | 00:00:00 | | 2007-06-28 | 7,847,900 | 13.48 | 13.75 | 13.38 | 13.59 | 00:00:00 | | 2007-06-29 | 15,161,100 | 13.69 | 13.98 | 13.54 | 13.69 | 00:00:00 | | 2007-07-02 | 7,814,400 | 13.65 | 13.72 | 13.39 | 13.57 | 00:00:00 | | 2007-07-03 | 2,867,700 | 13.54 | 13.65 | 13.35 | 13.48 | 00:00:00 | | 2007-07-05 | 5,999,200 | 13.66 | 13.78 | 13.50 | 13.74 | 00:00:00 | | 2007-07-06 | 3,836,400 | 13.74 | 13.78 | 13.51 | 13.68 | 00:00:00 | | 2007-07-09 | 6,525,100 | 13.60 | 13.66 | 13.40 | 13.46 | 00:00:00 | | 2007-07-10 | 9,148,400 | 13.35 | 13.38 | 13.02 | 13.07 | 00:00:00 | | 2007-07-11 | 23,942,200 | 13.07 | 13.72 | 12.80 | 13.69 | 00:00:00 | | 2007-07-12 | 13,475,200 | 13.58 | 13.67 | 13.33 | 13.44 | 00:00:00 | | 2007-07-13 | 31,347,700 | 13.48 | 14.32 | 13.37 | 13.67 | 00:00:00 | | 2007-07-16 | 10,763,400 | 13.53 | 13.60 | 13.33 | 13.45 | 00:00:00 | | 2007-07-17 | 19,406,200 | 13.73 | 13.96 | 13.67 | 13.85 | 00:00:00 | | 2007-07-18 | 9,920,900 | 13.75 | 14.16 | 13.66 | 13.90 | 00:00:00 | | 2007-07-19 | 11,167,000 | 14.04 | 14.25 | 13.95 | 14.11 | 00:00:00 | | 2007-07-20 | 12,139,500 | 14.07 | 14.32 | 13.65 | 13.73 | 00:00:00 | | 2007-07-23 | 12,227,200 | 13.46 | 13.66 | 13.26 | 13.50 | 00:00:00 | | 2007-07-24 | 14,041,200 | 13.45 | 13.83 | 13.32 | 13.48 | 00:00:00 | | 2007-07-25 | 15,040,800 | 13.64 | 14.00 | 13.47 | 13.80 | 00:00:00 | | 2007-07-26 | 10,992,100 | 13.54 | 13.73 | 13.13 | 13.37 | 00:00:00 | | 2007-07-27 | 9,261,000 | 13.37 | 13.38 | 12.88 | 12.89 | 00:00:00 | | 2007-07-30 | 20,014,800 | 12.94 | 12.99 | 12.36 | 12.75 | 00:00:00 | | 2007-07-31 | 11,234,200 | 12.88 | 12.91 | 12.35 | 12.38 | 00:00:00 | | 2007-08-01 | 14,295,400 | 12.45 | 13.02 | 12.42 | 12.73 | 00:00:00 | | 2007-08-02 | 7,275,500 | 12.75 | 12.80 | 12.52 | 12.73 | 00:00:00 | | 2007-08-03 | 13,100,300 | 12.68 | 12.70 | 12.12 | 12.12 | 00:00:00 | | 2007-08-06 | 15,472,400 | 12.15 | 12.20 | 11.58 | 11.88 | 00:00:00 | | 2007-08-07 | 11,678,200 | 11.82 | 11.84 | 11.28 | 11.52 | 00:00:00 | | 2007-08-08 | 27,526,000 | 11.61 | 12.10 | 11.60 | 12.09 | 00:00:00 | | 2007-08-09 | 15,446,700 | 11.61 | 12.01 | 11.23 | 11.27 | 00:00:00 | | 2007-08-10 | 8,144,100 | 11.23 | 11.60 | 11.02 | 11.41 | 00:00:00 | | 2007-08-13 | 15,114,400 | 12.10 | 12.24 | 11.62 | 11.77 | 00:00:00 | | 2007-08-14 | 11,920,500 | 11.80 | 12.05 | 11.63 | 11.88 | 00:00:00 | | 2007-08-15 | 9,364,700 | 11.87 | 12.12 | 11.63 | 11.66 | 00:00:00 | | 2007-08-16 | 11,795,700 | 11.50 | 11.61 | 11.07 | 11.27 | 00:00:00 | | 2007-08-17 | 14,631,000 | 11.58 | 11.87 | 11.25 | 11.77 | 00:00:00 | | 2007-08-20 | 6,087,400 | 11.68 | 11.86 | 11.59 | 11.83 | 00:00:00 | | 2007-08-21 | 4,771,500 | 11.76 | 11.80 | 11.61 | 11.69 | 00:00:00 | | 2007-08-22 | 7,855,700 | 11.71 | 11.91 | 11.40 | 11.91 | 00:00:00 | | 2007-08-23 | 5,240,200 | 11.93 | 12.03 | 11.77 | 12.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
