|
 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 | | 2000-06-23 | 9,622,600 | 44.25 | 44.31 | 37.88 | 42.06 | 00:00:00 | | 2000-06-26 | 5,817,200 | 42.00 | 42.00 | 37.81 | 38.61 | 00:00:00 | | 2000-06-27 | 3,838,300 | 38.06 | 39.75 | 37.19 | 38.94 | 00:00:00 | | 2000-06-28 | 13,857,400 | 42.06 | 47.19 | 41.38 | 45.98 | 00:00:00 | | 2000-06-29 | 10,656,600 | 44.88 | 48.75 | 44.75 | 48.00 | 00:00:00 | | 2000-06-30 | 7,489,800 | 48.12 | 50.00 | 48.00 | 49.44 | 00:00:00 | | 2000-07-03 | 2,641,400 | 47.38 | 49.69 | 47.38 | 48.62 | 00:00:00 | | 2000-07-05 | 3,349,800 | 46.94 | 48.11 | 46.25 | 46.81 | 00:00:00 | | 2000-07-06 | 5,743,800 | 47.22 | 51.12 | 46.75 | 51.00 | 00:00:00 | | 2000-07-07 | 13,161,600 | 52.06 | 58.69 | 52.00 | 57.00 | 00:00:00 | | 2000-07-10 | 6,947,600 | 56.44 | 59.25 | 54.06 | 54.31 | 00:00:00 | | 2000-07-11 | 11,836,100 | 53.06 | 60.00 | 52.81 | 56.56 | 00:00:00 | | 2000-07-12 | 7,478,700 | 59.94 | 60.50 | 57.38 | 58.12 | 00:00:00 | | 2000-07-13 | 8,885,400 | 59.62 | 62.50 | 58.00 | 59.88 | 00:00:00 | | 2000-07-14 | 5,246,800 | 60.62 | 60.75 | 55.88 | 57.50 | 00:00:00 | | 2000-07-17 | 4,155,600 | 57.47 | 57.50 | 55.00 | 57.00 | 00:00:00 | | 2000-07-18 | 2,831,300 | 56.00 | 56.38 | 54.31 | 55.00 | 00:00:00 | | 2000-07-19 | 2,760,400 | 53.94 | 55.62 | 51.56 | 52.38 | 00:00:00 | | 2000-07-20 | 4,066,000 | 52.41 | 56.69 | 52.38 | 56.06 | 00:00:00 | | 2000-07-21 | 7,141,300 | 56.06 | 56.25 | 53.50 | 55.14 | 00:00:00 | | 2000-07-24 | 2,825,700 | 55.06 | 55.69 | 51.56 | 53.00 | 00:00:00 | | 2000-07-25 | 3,717,200 | 53.47 | 55.12 | 53.44 | 55.12 | 00:00:00 | | 2000-07-26 | 2,980,800 | 54.00 | 54.50 | 52.25 | 53.44 | 00:00:00 | | 2000-07-27 | 2,962,300 | 51.81 | 51.88 | 47.69 | 48.81 | 00:00:00 | | 2000-07-28 | 3,779,500 | 48.78 | 50.00 | 42.06 | 43.50 | 00:00:00 | | 2000-07-31 | 6,626,400 | 44.00 | 44.88 | 41.38 | 43.06 | 00:00:00 | | 2000-08-01 | 3,704,400 | 43.44 | 45.94 | 42.62 | 42.81 | 00:00:00 | | 2000-08-02 | 5,513,100 | 43.12 | 47.25 | 41.94 | 43.72 | 00:00:00 | | 2000-08-03 | 5,117,200 | 41.19 | 49.75 | 41.00 | 48.88 | 00:00:00 | | 2000-08-04 | 3,640,500 | 49.62 | 50.62 | 46.88 | 49.19 | 00:00:00 | | 2000-08-07 | 12,985,100 | 53.44 | 56.75 | 50.50 | 55.75 | 00:00:00 | | 2000-08-08 | 7,832,500 | 54.81 | 55.38 | 52.75 | 54.06 | 00:00:00 | | 2000-08-09 | 4,448,500 | 56.38 | 56.94 | 53.31 | 53.50 | 00:00:00 | | 2000-08-10 | 4,085,500 | 53.81 | 55.44 | 53.31 | 54.75 | 00:00:00 | | 2000-08-11 | 5,831,100 | 54.34 | 54.38 | 50.31 | 50.75 | 00:00:00 | | 2000-08-14 | 5,495,800 | 51.44 | 51.50 | 48.25 | 50.44 | 00:00:00 | | 2000-08-15 | 5,134,100 | 50.50 | 51.38 | 48.81 | 48.88 | 00:00:00 | | 2000-08-16 | 18,072,900 | 55.06 | 57.75 | 54.12 | 57.00 | 00:00:00 | | 2000-08-17 | 7,774,700 | 56.38 | 58.50 | 55.12 | 57.94 | 00:00:00 | | 2000-08-18 | 7,230,900 | 57.69 | 57.94 | 54.31 | 54.50 | 00:00:00 | | 2000-08-21 | 6,064,200 | 54.56 | 54.94 | 52.19 | 53.47 | 00:00:00 | | 2000-08-22 | 5,979,000 | 53.44 | 57.88 | 53.31 | 56.31 | 00:00:00 | | 2000-08-23 | 3,896,500 | 55.81 | 58.75 | 54.38 | 58.31 | 00:00:00 | | 2000-08-24 | 4,887,600 | 58.22 | 59.88 | 57.25 | 58.25 | 00:00:00 | | 2000-08-25 | 3,393,700 | 58.00 | 59.75 | 57.75 | 59.62 | 00:00:00 | | 2000-08-28 | 6,370,200 | 59.75 | 61.62 | 58.94 | 59.62 | 00:00:00 | | 2000-08-29 | 6,250,500 | 60.75 | 62.12 | 59.38 | 61.88 | 00:00:00 | | 2000-08-30 | 8,566,600 | 61.84 | 65.50 | 60.75 | 63.50 | 00:00:00 | | 2000-08-31 | 10,754,000 | 63.88 | 68.62 | 62.75 | 68.06 | 00:00:00 | | 2000-09-01 | 7,954,900 | 69.62 | 70.94 | 68.44 | 70.75 | 00:00:00 | | 2000-09-05 | 5,092,900 | 69.50 | 71.38 | 66.25 | 68.50 | 00:00:00 | | 2000-09-06 | 5,989,000 | 68.56 | 68.81 | 62.38 | 63.31 | 00:00:00 | | 2000-09-07 | 3,440,500 | 64.00 | 66.88 | 63.75 | 66.56 | 00:00:00 | | 2000-09-08 | 3,855,900 | 66.12 | 66.19 | 62.81 | 63.06 | 00:00:00 | | 2000-09-11 | 3,721,300 | 62.69 | 65.75 | 60.38 | 61.94 | 00:00:00 | | 2000-09-12 | 2,749,100 | 63.31 | 64.00 | 61.00 | 61.12 | 00:00:00 | | 2000-09-13 | 4,639,600 | 59.50 | 66.00 | 58.88 | 65.56 | 00:00:00 | | 2000-09-14 | 4,208,000 | 66.72 | 68.12 | 66.25 | 66.81 | 00:00:00 | | 2000-09-15 | 3,020,100 | 66.69 | 66.75 | 63.12 | 64.06 | 00:00:00 | | 2000-09-18 | 4,550,000 | 64.06 | 65.75 | 60.69 | 63.56 | 00:00:00 | | 2000-09-19 | 5,434,000 | 64.50 | 67.88 | 63.75 | 67.44 | 00:00:00 | | 2000-09-20 | 7,480,800 | 66.75 | 69.88 | 66.75 | 69.06 | 00:00:00 | | 2000-09-21 | 7,657,700 | 69.31 | 71.00 | 68.19 | 68.88 | 00:00:00 | | 2000-09-22 | 9,788,500 | 65.56 | 74.81 | 65.31 | 74.44 | 00:00:00 | | 2000-09-25 | 15,656,900 | 74.56 | 80.12 | 73.44 | 77.31 | 00:00:00 | | 2000-09-26 | 7,531,900 | 77.56 | 79.50 | 73.75 | 76.56 | 00:00:00 | | 2000-09-27 | 8,013,700 | 77.75 | 80.12 | 77.75 | 78.75 | 00:00:00 | | 2000-09-28 | 6,147,300 | 78.00 | 79.62 | 76.88 | 78.81 | 00:00:00 | | 2000-09-29 | 7,530,000 | 78.19 | 81.12 | 77.75 | 77.88 | 00:00:00 | | 2000-10-02 | 11,308,200 | 78.62 | 82.62 | 78.00 | 78.38 | 00:00:00 | | 2000-10-03 | 11,472,000 | 80.00 | 80.75 | 69.00 | 71.25 | 00:00:00 | | 2000-10-04 | 12,151,700 | 70.00 | 75.38 | 65.12 | 74.31 | 00:00:00 | | 2000-10-05 | 5,521,500 | 74.25 | 77.88 | 73.75 | 75.81 | 00:00:00 | | 2000-10-06 | 5,897,200 | 75.28 | 76.38 | 71.75 | 74.88 | 00:00:00 | | 2000-10-09 | 5,284,900 | 73.12 | 77.50 | 72.88 | 77.12 | 00:00:00 | | 2000-10-10 | 6,775,400 | 76.25 | 79.75 | 72.88 | 73.75 | 00:00:00 | | 2000-10-11 | 7,938,600 | 70.06 | 76.62 | 69.88 | 74.81 | 00:00:00 | | 2000-10-12 | 4,266,200 | 77.50 | 77.81 | 71.50 | 74.00 | 00:00:00 | | 2000-10-13 | 7,002,200 | 72.38 | 77.38 | 70.69 | 77.25 | 00:00:00 | | 2000-10-16 | 14,058,400 | 78.06 | 85.44 | 77.50 | 81.50 | 00:00:00 | | 2000-10-17 | 6,673,000 | 83.62 | 84.56 | 80.00 | 82.88 | 00:00:00 | | 2000-10-18 | 10,987,000 | 79.70 | 84.88 | 75.00 | 80.69 | 00:00:00 | | 2000-10-19 | 7,080,900 | 84.56 | 85.25 | 77.12 | 81.25 | 00:00:00 | | 2000-10-20 | 8,562,300 | 82.00 | 87.81 | 81.81 | 85.56 | 00:00:00 | | 2000-10-23 | 6,570,200 | 86.25 | 89.50 | 85.25 | 86.19 | 00:00:00 | | 2000-10-24 | 4,207,700 | 86.81 | 89.50 | 83.11 | 83.50 | 00:00:00 | | 2000-10-25 | 8,170,600 | 82.38 | 85.38 | 78.50 | 82.81 | 00:00:00 | | 2000-10-26 | 14,980,900 | 82.12 | 82.12 | 68.00 | 74.50 | 00:00:00 | | 2000-10-27 | 13,214,000 | 76.94 | 80.00 | 67.12 | 72.62 | 00:00:00 | | 2000-10-30 | 12,681,600 | 68.12 | 71.75 | 60.19 | 62.12 | 00:00:00 | | 2000-10-31 | 12,084,800 | 63.98 | 71.94 | 63.75 | 71.75 | 00:00:00 | | 2000-11-01 | 12,029,200 | 71.19 | 79.88 | 70.00 | 78.75 | 00:00:00 | | 2000-11-02 | 9,925,300 | 79.88 | 81.50 | 75.44 | 80.44 | 00:00:00 | | 2000-11-03 | 4,002,400 | 80.31 | 81.00 | 77.56 | 80.94 | 00:00:00 | | 2000-11-06 | 4,914,600 | 81.38 | 82.62 | 76.62 | 77.12 | 00:00:00 | | 2000-11-07 | 8,019,000 | 77.62 | 84.12 | 77.25 | 83.06 | 00:00:00 | | 2000-11-08 | 6,500,700 | 83.50 | 84.06 | 73.75 | 74.31 | 00:00:00 | | 2000-11-09 | 8,964,100 | 71.31 | 76.00 | 68.75 | 74.38 | 00:00:00 | | 2000-11-10 | 6,213,300 | 72.19 | 73.12 | 68.00 | 69.38 | 00:00:00 | | 2000-11-13 | 10,960,200 | 64.62 | 68.06 | 59.44 | 63.00 | 00:00:00 | | 2000-11-14 | 10,236,400 | 69.56 | 71.81 | 68.00 | 70.94 | 00:00:00 | | 2000-11-15 | 12,200,200 | 69.31 | 77.00 | 69.00 | 74.94 | 00:00:00 | | 2000-11-16 | 3,899,900 | 73.25 | 75.12 | 70.00 | 70.06 | 00:00:00 | | 2000-11-17 | 10,511,000 | 71.12 | 71.12 | 62.25 | 62.81 | 00:00:00 | | 2000-11-20 | 8,313,900 | 61.12 | 64.38 | 57.75 | 61.25 | 00:00:00 | | 2000-11-21 | 6,763,800 | 61.94 | 64.25 | 60.25 | 61.00 | 00:00:00 | | 2000-11-22 | 19,826,000 | 59.81 | 60.00 | 49.00 | 51.06 | 00:00:00 | | 2000-11-24 | 6,369,500 | 54.44 | 58.50 | 51.38 | 55.75 | 00:00:00 | | 2000-11-27 | 7,696,700 | 59.81 | 61.88 | 57.19 | 60.06 | 00:00:00 | | 2000-11-28 | 8,404,500 | 60.62 | 61.19 | 51.94 | 52.88 | 00:00:00 | | 2000-11-29 | 10,774,700 | 53.25 | 54.75 | 47.25 | 51.00 | 00:00:00 | | 2000-11-30 | 11,479,100 | 47.12 | 58.88 | 47.00 | 58.56 | 00:00:00 | | 2000-12-01 | 12,409,400 | 59.06 | 66.50 | 58.88 | 63.62 | 00:00:00 | | 2000-12-04 | 11,808,900 | 63.62 | 66.19 | 56.06 | 58.75 | 00:00:00 | | 2000-12-05 | 13,227,500 | 61.88 | 74.38 | 61.25 | 73.98 | 00:00:00 | | 2000-12-06 | 12,584,000 | 73.50 | 78.00 | 69.62 | 74.12 | 00:00:00 | | 2000-12-07 | 7,316,200 | 71.75 | 75.25 | 68.62 | 71.00 | 00:00:00 | | 2000-12-08 | 10,381,200 | 76.69 | 78.25 | 73.56 | 77.94 | 00:00:00 | | 2000-12-11 | 12,247,400 | 78.88 | 81.88 | 74.25 | 76.62 | 00:00:00 | | 2000-12-12 | 13,080,400 | 75.00 | 75.00 | 67.75 | 70.12 | 00:00:00 | | 2000-12-13 | 12,568,800 | 71.94 | 72.12 | 64.00 | 66.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
