|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 16,237,900 | 18.80 | 18.81 | 18.73 | 18.76 | 00:00:00 | 2008-02-15 | 10,091,800 | 18.75 | 18.79 | 18.72 | 18.72 | 00:00:00 | 2008-02-19 | 12,880,100 | 18.78 | 18.82 | 18.74 | 18.80 | 00:00:00 | 2008-02-20 | 10,545,300 | 18.75 | 18.83 | 18.75 | 18.83 | 00:00:00 | 2008-02-21 | 8,088,800 | 18.81 | 18.82 | 18.73 | 18.75 | 00:00:00 | 2008-02-22 | 9,470,000 | 18.76 | 18.79 | 18.74 | 18.77 | 00:00:00 | 2008-02-25 | 11,649,000 | 18.76 | 18.80 | 18.72 | 18.79 | 00:00:00 | 2008-02-26 | 9,549,200 | 18.76 | 18.85 | 18.74 | 18.82 | 00:00:00 | 2008-02-27 | 55,250,800 | 18.80 | 19.09 | 18.78 | 19.08 | 00:00:00 | 2008-02-28 | 40,621,800 | 19.05 | 19.10 | 19.01 | 19.05 | 00:00:00 | 2008-02-29 | 15,819,600 | 19.06 | 19.09 | 19.04 | 19.07 | 00:00:00 | 2008-03-03 | 15,423,000 | 19.05 | 19.09 | 19.05 | 19.05 | 00:00:00 | 2008-03-04 | 26,402,100 | 19.06 | 19.09 | 19.03 | 19.07 | 00:00:00 | 2008-03-05 | 18,657,300 | 19.08 | 19.14 | 19.07 | 19.11 | 00:00:00 | 2008-03-06 | 16,997,300 | 19.10 | 19.13 | 19.06 | 19.07 | 00:00:00 | 2008-03-07 | 8,357,900 | 19.07 | 19.11 | 19.05 | 19.11 | 00:00:00 | 2008-03-10 | 13,614,800 | 19.08 | 19.13 | 19.06 | 19.07 | 00:00:00 | 2008-03-11 | 10,791,400 | 19.10 | 19.11 | 19.08 | 19.11 | 00:00:00 | 2008-03-12 | 13,403,200 | 19.10 | 19.12 | 19.06 | 19.07 | 00:00:00 | 2008-03-13 | 21,176,100 | 19.06 | 19.13 | 19.04 | 19.09 | 00:00:00 | 2008-03-14 | 28,499,900 | 19.10 | 19.11 | 18.96 | 19.02 | 00:00:00 | 2008-03-17 | 20,233,000 | 18.98 | 19.00 | 18.88 | 18.94 | 00:00:00 | 2008-03-18 | 14,546,400 | 18.97 | 19.12 | 18.96 | 19.10 | 00:00:00 | 2008-03-19 | 14,163,600 | 19.07 | 19.08 | 18.90 | 18.90 | 00:00:00 | 2008-03-20 | 9,249,200 | 18.93 | 19.05 | 18.90 | 19.05 | 00:00:00 | 2008-03-24 | 11,151,700 | 19.00 | 19.15 | 19.00 | 19.13 | 00:00:00 | 2008-03-25 | 18,825,100 | 19.13 | 19.14 | 19.01 | 19.14 | 00:00:00 | 2008-03-26 | 17,430,800 | 19.05 | 19.10 | 18.90 | 19.05 | 00:00:00 | 2008-03-27 | 24,385,000 | 19.07 | 19.16 | 19.05 | 19.12 | 00:00:00 | 2008-03-28 | 5,419,100 | 19.14 | 19.15 | 19.10 | 19.12 | 00:00:00 | 2008-03-31 | 8,383,700 | 19.12 | 19.18 | 19.12 | 19.15 | 00:00:00 | 2008-04-01 | 8,271,300 | 19.16 | 19.20 | 19.14 | 19.19 | 00:00:00 | 2008-04-02 | 6,386,700 | 19.18 | 19.20 | 19.16 | 19.19 | 00:00:00 | 2008-04-03 | 9,232,100 | 19.18 | 19.22 | 19.17 | 19.18 | 00:00:00 | 2008-04-04 | 13,390,300 | 19.18 | 19.22 | 19.15 | 19.17 | 00:00:00 | 2008-04-07 | 4,255,300 | 19.19 | 19.20 | 19.18 | 19.19 | 00:00:00 | 2008-04-08 | 7,432,100 | 19.18 | 19.20 | 19.18 | 19.20 | 00:00:00 | 2008-04-09 | 4,561,100 | 19.19 | 19.20 | 19.18 | 19.19 | 00:00:00 | 2008-04-10 | 8,790,200 | 19.19 | 19.23 | 19.18 | 19.23 | 00:00:00 | 2008-04-11 | 7,226,700 | 19.21 | 19.22 | 19.18 | 19.18 | 00:00:00 | 2008-04-14 | 6,891,700 | 19.20 | 19.22 | 19.18 | 19.21 | 00:00:00 | 2008-04-15 | 6,824,300 | 19.21 | 19.22 | 19.19 | 19.20 | 00:00:00 | 2008-04-16 | 6,558,200 | 19.21 | 19.25 | 19.19 | 19.22 | 00:00:00 | 2008-04-17 | 2,999,200 | 19.21 | 19.24 | 19.21 | 19.24 | 00:00:00 | 2008-04-18 | 12,929,500 | 19.26 | 19.26 | 19.18 | 19.19 | 00:00:00 | 2008-04-21 | 6,790,600 | 19.19 | 19.23 | 19.18 | 19.20 | 00:00:00 | 2008-04-22 | 5,867,900 | 19.20 | 19.22 | 19.19 | 19.20 | 00:00:00 | 2008-04-23 | 8,066,800 | 19.20 | 19.21 | 19.18 | 19.20 | 00:00:00 | 2008-04-24 | 41,126,100 | 19.00 | 19.15 | 18.81 | 19.04 | 00:00:00 | 2008-04-25 | 9,703,500 | 19.05 | 19.09 | 18.98 | 19.00 | 00:00:00 | 2008-04-28 | 17,821,100 | 19.01 | 19.11 | 19.00 | 19.01 | 00:00:00 | 2008-04-29 | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 00:00:00 | 2008-04-30 | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 00:00:00 | 2008-05-01 | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 00:00:00 | 2008-05-02 | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 00:00:00 | 2008-05-05 | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 00:00:00 | 2008-05-06 | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 00:00:00 | 2008-05-07 | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 00:00:00 | 2008-05-08 | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|