|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 5,240,200 | 11.93 | 12.03 | 11.77 | 12.01 | 00:00:00 | | 2007-08-24 | 2,582,900 | 11.93 | 12.12 | 11.91 | 12.11 | 00:00:00 | | 2007-08-27 | 3,404,500 | 12.06 | 12.10 | 11.98 | 12.00 | 00:00:00 | | 2007-08-28 | 6,491,300 | 11.98 | 12.08 | 11.77 | 11.79 | 00:00:00 | | 2007-08-29 | 4,623,200 | 11.82 | 11.95 | 11.65 | 11.91 | 00:00:00 | | 2007-08-30 | 4,732,600 | 11.87 | 12.08 | 11.80 | 12.02 | 00:00:00 | | 2007-08-31 | 4,181,800 | 12.14 | 12.26 | 11.99 | 12.20 | 00:00:00 | | 2007-09-04 | 5,119,900 | 12.19 | 12.57 | 12.12 | 12.51 | 00:00:00 | | 2007-09-05 | 8,675,300 | 12.35 | 12.66 | 12.34 | 12.51 | 00:00:00 | | 2007-09-06 | 6,223,800 | 12.58 | 12.61 | 12.40 | 12.56 | 00:00:00 | | 2007-09-07 | 6,723,900 | 12.40 | 12.47 | 12.31 | 12.45 | 00:00:00 | | 2007-09-10 | 7,866,900 | 12.50 | 12.63 | 12.18 | 12.40 | 00:00:00 | | 2007-09-11 | 8,033,800 | 12.54 | 12.80 | 12.48 | 12.75 | 00:00:00 | | 2007-09-12 | 10,047,000 | 12.64 | 12.81 | 12.50 | 12.66 | 00:00:00 | | 2007-09-13 | 7,087,800 | 12.77 | 12.78 | 12.56 | 12.76 | 00:00:00 | | 2007-09-14 | 18,389,700 | 12.63 | 13.40 | 12.54 | 13.25 | 00:00:00 | | 2007-09-17 | 10,255,600 | 13.25 | 13.37 | 13.00 | 13.32 | 00:00:00 | | 2007-09-18 | 7,462,700 | 13.35 | 13.40 | 13.06 | 13.29 | 00:00:00 | | 2007-09-19 | 8,969,900 | 13.45 | 13.45 | 13.16 | 13.38 | 00:00:00 | | 2007-09-20 | 7,259,300 | 13.42 | 13.57 | 13.38 | 13.54 | 00:00:00 | | 2007-09-21 | 10,861,000 | 13.65 | 13.77 | 13.54 | 13.59 | 00:00:00 | | 2007-09-24 | 6,711,900 | 13.63 | 13.67 | 13.22 | 13.27 | 00:00:00 | | 2007-09-25 | 6,227,800 | 13.20 | 13.32 | 13.11 | 13.27 | 00:00:00 | | 2007-09-26 | 6,185,400 | 13.25 | 13.49 | 13.25 | 13.33 | 00:00:00 | | 2007-09-27 | 7,093,200 | 13.52 | 13.75 | 13.42 | 13.65 | 00:00:00 | | 2007-09-28 | 7,974,400 | 13.70 | 13.89 | 13.66 | 13.87 | 00:00:00 | | 2007-10-01 | 6,465,700 | 13.90 | 14.00 | 13.81 | 13.94 | 00:00:00 | | 2007-10-02 | 5,997,500 | 13.98 | 13.98 | 13.67 | 13.73 | 00:00:00 | | 2007-10-03 | 14,758,300 | 13.98 | 13.98 | 13.75 | 13.94 | 00:00:00 | | 2007-10-04 | 9,041,000 | 14.20 | 14.22 | 13.72 | 13.91 | 00:00:00 | | 2007-10-05 | 8,292,300 | 13.96 | 14.06 | 13.83 | 14.01 | 00:00:00 | | 2007-10-08 | 12,016,800 | 14.00 | 14.14 | 13.80 | 14.01 | 00:00:00 | | 2007-10-09 | 5,247,100 | 14.02 | 14.12 | 14.00 | 14.05 | 00:00:00 | | 2007-10-10 | 6,383,100 | 13.88 | 13.93 | 13.72 | 13.86 | 00:00:00 | | 2007-10-11 | 7,485,300 | 13.99 | 14.10 | 13.62 | 13.62 | 00:00:00 | | 2007-10-12 | 218,051,700 | 18.22 | 18.94 | 17.93 | 18.82 | 00:00:00 | | 2007-10-15 | 56,839,400 | 18.59 | 18.78 | 18.23 | 18.44 | 00:00:00 | | 2007-10-16 | 15,696,900 | 18.40 | 18.60 | 18.26 | 18.55 | 00:00:00 | | 2007-10-17 | 14,066,400 | 18.42 | 18.45 | 18.25 | 18.35 | 00:00:00 | | 2007-10-18 | 14,487,300 | 18.31 | 18.36 | 18.22 | 18.32 | 00:00:00 | | 2007-10-19 | 13,086,500 | 18.37 | 18.37 | 18.19 | 18.20 | 00:00:00 | | 2007-10-22 | 18,341,300 | 18.15 | 18.67 | 18.15 | 18.59 | 00:00:00 | | 2007-10-23 | 92,829,900 | 17.96 | 18.19 | 17.75 | 17.87 | 00:00:00 | | 2007-10-24 | 38,411,600 | 17.79 | 18.01 | 17.38 | 17.55 | 00:00:00 | | 2007-10-25 | 34,235,400 | 17.94 | 18.01 | 17.50 | 17.53 | 00:00:00 | | 2007-10-26 | 55,578,000 | 16.70 | 17.29 | 16.29 | 16.50 | 00:00:00 | | 2007-10-29 | 41,180,800 | 16.70 | 17.06 | 16.39 | 16.50 | 00:00:00 | | 2007-10-30 | 10,948,200 | 16.57 | 16.90 | 16.51 | 16.79 | 00:00:00 | | 2007-10-31 | 9,274,900 | 16.78 | 16.92 | 16.70 | 16.90 | 00:00:00 | | 2007-11-01 | 7,509,000 | 16.80 | 16.88 | 16.58 | 16.75 | 00:00:00 | | 2007-11-02 | 10,140,200 | 16.78 | 17.14 | 16.60 | 16.97 | 00:00:00 | | 2007-11-05 | 7,252,200 | 16.75 | 17.10 | 16.68 | 16.85 | 00:00:00 | | 2007-11-06 | 4,238,400 | 16.85 | 17.07 | 16.80 | 16.88 | 00:00:00 | | 2007-11-07 | 8,532,100 | 16.73 | 17.32 | 16.73 | 17.08 | 00:00:00 | | 2007-11-08 | 19,477,000 | 17.00 | 17.16 | 16.56 | 16.98 | 00:00:00 | | 2007-11-09 | 7,444,000 | 16.70 | 17.05 | 16.70 | 16.90 | 00:00:00 | | 2007-11-12 | 8,233,500 | 16.76 | 16.89 | 16.58 | 16.58 | 00:00:00 | | 2007-11-13 | 16,319,200 | 16.55 | 16.99 | 16.55 | 16.89 | 00:00:00 | | 2007-11-14 | 15,132,200 | 16.85 | 17.46 | 16.80 | 17.40 | 00:00:00 | | 2007-11-15 | 16,233,100 | 16.82 | 16.91 | 16.46 | 16.70 | 00:00:00 | | 2007-11-16 | 18,145,100 | 16.54 | 16.72 | 16.04 | 16.35 | 00:00:00 | | 2007-11-19 | 18,312,400 | 15.79 | 16.07 | 15.47 | 15.68 | 00:00:00 | | 2007-11-20 | 15,513,900 | 15.64 | 15.99 | 14.88 | 15.19 | 00:00:00 | | 2007-11-21 | 7,504,600 | 14.94 | 15.59 | 14.89 | 15.27 | 00:00:00 | | 2007-11-23 | 2,358,800 | 15.32 | 15.72 | 15.25 | 15.47 | 00:00:00 | | 2007-11-26 | 5,293,300 | 15.41 | 15.60 | 15.15 | 15.17 | 00:00:00 | | 2007-11-27 | 9,151,700 | 15.34 | 15.84 | 15.30 | 15.84 | 00:00:00 | | 2007-11-28 | 11,036,700 | 15.93 | 16.29 | 15.92 | 16.06 | 00:00:00 | | 2007-11-29 | 5,518,500 | 15.96 | 16.22 | 15.84 | 16.00 | 00:00:00 | | 2007-11-30 | 7,681,800 | 16.08 | 16.18 | 15.70 | 15.83 | 00:00:00 | | 2007-12-03 | 9,761,000 | 15.74 | 16.07 | 15.74 | 15.80 | 00:00:00 | | 2007-12-04 | 6,593,500 | 15.72 | 15.85 | 15.50 | 15.50 | 00:00:00 | | 2007-12-05 | 8,059,100 | 15.68 | 15.98 | 15.65 | 15.80 | 00:00:00 | | 2007-12-06 | 2,161,200 | 15.78 | 15.90 | 15.71 | 15.86 | 00:00:00 | | 2007-12-07 | 9,059,900 | 15.81 | 16.48 | 15.73 | 16.30 | 00:00:00 | | 2007-12-10 | 4,877,300 | 16.17 | 16.41 | 16.13 | 16.40 | 00:00:00 | | 2007-12-11 | 5,820,800 | 16.26 | 16.53 | 15.98 | 16.01 | 00:00:00 | | 2007-12-12 | 12,693,700 | 16.21 | 16.34 | 15.67 | 15.86 | 00:00:00 | | 2007-12-13 | 13,400,200 | 15.84 | 15.87 | 15.00 | 15.35 | 00:00:00 | | 2007-12-14 | 6,717,700 | 15.18 | 15.61 | 15.16 | 15.58 | 00:00:00 | | 2007-12-17 | 4,219,500 | 15.42 | 15.53 | 15.01 | 15.05 | 00:00:00 | | 2007-12-18 | 11,443,000 | 15.15 | 15.58 | 15.13 | 15.50 | 00:00:00 | | 2007-12-19 | 6,582,600 | 15.45 | 15.80 | 15.42 | 15.72 | 00:00:00 | | 2007-12-20 | 9,715,000 | 15.57 | 15.99 | 15.54 | 15.97 | 00:00:00 | | 2007-12-21 | 6,886,500 | 16.06 | 16.18 | 15.85 | 15.95 | 00:00:00 | | 2007-12-24 | 2,367,900 | 15.96 | 16.05 | 15.81 | 15.95 | 00:00:00 | | 2007-12-26 | 2,453,000 | 15.82 | 16.00 | 15.82 | 16.00 | 00:00:00 | | 2007-12-27 | 4,188,300 | 15.85 | 16.00 | 15.73 | 15.78 | 00:00:00 | | 2007-12-28 | 4,055,300 | 15.77 | 15.86 | 15.60 | 15.86 | 00:00:00 | | 2007-12-31 | 2,411,900 | 15.88 | 15.89 | 15.61 | 15.78 | 00:00:00 | | 2008-01-02 | 6,532,900 | 15.70 | 15.95 | 15.39 | 15.55 | 00:00:00 | | 2008-01-03 | 5,082,100 | 15.53 | 15.59 | 15.22 | 15.59 | 00:00:00 | | 2008-01-04 | 7,026,800 | 15.48 | 15.49 | 15.09 | 15.30 | 00:00:00 | | 2008-01-07 | 10,089,900 | 15.20 | 15.24 | 14.69 | 15.13 | 00:00:00 | | 2008-01-08 | 6,943,500 | 15.16 | 15.35 | 14.72 | 14.76 | 00:00:00 | | 2008-01-09 | 5,848,300 | 14.86 | 15.05 | 14.39 | 14.82 | 00:00:00 | | 2008-01-10 | 5,521,100 | 14.66 | 15.26 | 14.58 | 15.06 | 00:00:00 | | 2008-01-11 | 5,032,500 | 14.87 | 15.01 | 14.65 | 14.83 | 00:00:00 | | 2008-01-14 | 12,317,300 | 14.95 | 15.52 | 14.73 | 15.49 | 00:00:00 | | 2008-01-15 | 19,029,500 | 15.37 | 15.90 | 15.34 | 15.58 | 00:00:00 | | 2008-01-16 | 197,344,300 | 18.39 | 18.60 | 18.38 | 18.46 | 00:00:00 | | 2008-01-17 | 73,533,800 | 18.47 | 18.52 | 18.38 | 18.45 | 00:00:00 | | 2008-01-18 | 28,449,800 | 18.41 | 18.49 | 18.35 | 18.40 | 00:00:00 | | 2008-01-22 | 33,891,600 | 18.21 | 18.45 | 18.19 | 18.37 | 00:00:00 | | 2008-01-23 | 41,514,100 | 18.33 | 18.46 | 18.33 | 18.40 | 00:00:00 | | 2008-01-24 | 39,339,200 | 18.44 | 18.49 | 18.42 | 18.44 | 00:00:00 | | 2008-01-25 | 31,785,600 | 18.45 | 18.58 | 18.43 | 18.45 | 00:00:00 | | 2008-01-28 | 14,662,900 | 18.46 | 18.54 | 18.45 | 18.54 | 00:00:00 | | 2008-01-29 | 17,474,100 | 18.54 | 18.60 | 18.51 | 18.55 | 00:00:00 | | 2008-01-30 | 24,025,900 | 18.55 | 18.65 | 18.54 | 18.61 | 00:00:00 | | 2008-01-31 | 23,526,100 | 18.56 | 18.74 | 18.56 | 18.69 | 00:00:00 | | 2008-02-01 | 15,781,100 | 18.71 | 18.72 | 18.62 | 18.69 | 00:00:00 | | 2008-02-04 | 9,239,300 | 18.67 | 18.70 | 18.64 | 18.66 | 00:00:00 | | 2008-02-05 | 22,762,400 | 18.66 | 18.70 | 18.58 | 18.60 | 00:00:00 | | 2008-02-06 | 17,557,600 | 18.65 | 18.68 | 18.58 | 18.61 | 00:00:00 | | 2008-02-07 | 31,761,400 | 18.60 | 18.70 | 18.60 | 18.65 | 00:00:00 | | 2008-02-08 | 15,651,400 | 18.65 | 18.70 | 18.62 | 18.66 | 00:00:00 | | 2008-02-11 | 20,179,000 | 18.67 | 18.79 | 18.64 | 18.77 | 00:00:00 | | 2008-02-12 | 24,378,700 | 18.75 | 18.76 | 18.65 | 18.67 | 00:00:00 | | 2008-02-13 | 19,915,800 | 18.72 | 18.82 | 18.69 | 18.82 | 00:00:00 | | 2008-02-14 | 16,237,900 | 18.80 | 18.81 | 18.73 | 18.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
