|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 12,568,800 | 71.94 | 72.12 | 64.00 | 66.25 | 00:00:00 | | 2000-12-14 | 11,322,000 | 65.06 | 68.44 | 60.50 | 63.75 | 00:00:00 | | 2000-12-15 | 35,555,400 | 64.38 | 74.56 | 61.38 | 71.38 | 00:00:00 | | 2000-12-18 | 12,283,000 | 72.50 | 75.56 | 71.81 | 73.31 | 00:00:00 | | 2000-12-19 | 12,258,800 | 73.00 | 76.00 | 67.06 | 69.38 | 00:00:00 | | 2000-12-20 | 15,360,000 | 64.88 | 65.38 | 56.06 | 56.50 | 00:00:00 | | 2000-12-21 | 14,418,500 | 56.12 | 65.00 | 56.12 | 60.50 | 00:00:00 | | 2000-12-22 | 11,608,800 | 65.00 | 72.50 | 63.50 | 72.25 | 00:00:00 | | 2000-12-26 | 5,827,100 | 72.25 | 74.19 | 66.75 | 69.56 | 00:00:00 | | 2000-12-27 | 6,752,400 | 68.88 | 75.11 | 67.00 | 74.62 | 00:00:00 | | 2000-12-28 | 8,306,500 | 73.12 | 77.94 | 72.88 | 76.00 | 00:00:00 | | 2000-12-29 | 7,082,600 | 76.44 | 76.50 | 66.62 | 67.31 | 00:00:00 | | 2001-01-02 | 16,608,800 | 67.50 | 68.00 | 51.00 | 53.12 | 00:00:00 | | 2001-01-03 | 27,663,500 | 52.88 | 70.00 | 52.12 | 67.88 | 00:00:00 | | 2001-01-04 | 13,066,800 | 66.81 | 67.00 | 60.25 | 61.00 | 00:00:00 | | 2001-01-05 | 14,534,900 | 61.06 | 61.06 | 52.62 | 53.62 | 00:00:00 | | 2001-01-08 | 33,295,200 | 51.38 | 51.88 | 41.75 | 46.44 | 00:00:00 | | 2001-01-09 | 13,070,100 | 49.00 | 51.00 | 46.50 | 49.12 | 00:00:00 | | 2001-01-10 | 21,399,600 | 50.62 | 57.25 | 50.50 | 56.25 | 00:00:00 | | 2001-01-11 | 17,416,000 | 53.50 | 61.44 | 53.50 | 61.19 | 00:00:00 | | 2001-01-12 | 16,135,900 | 61.50 | 65.25 | 60.19 | 62.56 | 00:00:00 | | 2001-01-16 | 7,780,600 | 61.75 | 64.25 | 60.06 | 63.12 | 00:00:00 | | 2001-01-17 | 9,774,600 | 66.62 | 68.00 | 63.81 | 65.56 | 00:00:00 | | 2001-01-18 | 12,244,600 | 62.77 | 64.81 | 61.25 | 63.38 | 00:00:00 | | 2001-01-19 | 9,947,500 | 64.98 | 66.25 | 63.00 | 63.38 | 00:00:00 | | 2001-01-22 | 6,920,000 | 62.12 | 64.12 | 61.31 | 63.00 | 00:00:00 | | 2001-01-23 | 8,021,700 | 63.38 | 66.12 | 61.25 | 64.94 | 00:00:00 | | 2001-01-24 | 12,148,000 | 64.94 | 68.44 | 64.88 | 67.81 | 00:00:00 | | 2001-01-25 | 7,067,000 | 66.88 | 68.69 | 63.94 | 64.00 | 00:00:00 | | 2001-01-26 | 7,185,400 | 62.75 | 66.44 | 61.25 | 65.69 | 00:00:00 | | 2001-01-29 | 6,173,600 | 66.00 | 69.00 | 63.94 | 68.12 | 00:00:00 | | 2001-01-30 | 5,833,300 | 68.09 | 69.50 | 66.19 | 68.06 | 00:00:00 | | 2001-01-31 | 8,486,400 | 68.94 | 70.06 | 65.27 | 65.94 | 00:00:00 | | 2001-02-01 | 7,127,600 | 65.38 | 68.12 | 64.38 | 67.19 | 00:00:00 | | 2001-02-02 | 6,583,800 | 66.28 | 67.50 | 60.38 | 60.50 | 00:00:00 | | 2001-02-05 | 7,544,600 | 61.11 | 65.69 | 61.06 | 64.62 | 00:00:00 | | 2001-02-06 | 5,008,600 | 63.88 | 66.00 | 61.38 | 62.88 | 00:00:00 | | 2001-02-07 | 17,494,000 | 60.69 | 61.41 | 54.00 | 56.88 | 00:00:00 | | 2001-02-08 | 11,638,600 | 58.75 | 59.88 | 52.38 | 52.67 | 00:00:00 | | 2001-02-09 | 10,033,400 | 52.31 | 54.25 | 50.00 | 52.88 | 00:00:00 | | 2001-02-12 | 9,513,500 | 52.81 | 54.88 | 49.06 | 51.00 | 00:00:00 | | 2001-02-13 | 11,091,800 | 52.94 | 55.31 | 46.94 | 47.25 | 00:00:00 | | 2001-02-14 | 12,999,600 | 48.38 | 53.06 | 47.00 | 48.94 | 00:00:00 | | 2001-02-15 | 15,226,400 | 55.00 | 57.94 | 53.81 | 56.12 | 00:00:00 | | 2001-02-16 | 10,395,900 | 51.25 | 54.31 | 50.62 | 50.81 | 00:00:00 | | 2001-02-20 | 11,596,600 | 52.38 | 53.00 | 49.31 | 49.75 | 00:00:00 | | 2001-02-21 | 14,385,200 | 47.81 | 49.50 | 43.88 | 45.81 | 00:00:00 | | 2001-02-22 | 42,867,200 | 43.56 | 43.81 | 35.50 | 41.94 | 00:00:00 | | 2001-02-23 | 33,327,400 | 39.06 | 45.31 | 38.12 | 44.06 | 00:00:00 | | 2001-02-26 | 15,612,900 | 45.39 | 46.11 | 43.06 | 45.75 | 00:00:00 | | 2001-02-27 | 18,050,900 | 43.19 | 44.00 | 40.06 | 40.19 | 00:00:00 | | 2001-02-28 | 15,739,000 | 41.38 | 42.75 | 36.81 | 38.38 | 00:00:00 | | 2001-03-01 | 23,232,800 | 37.69 | 40.00 | 34.44 | 38.92 | 00:00:00 | | 2001-03-02 | 28,462,500 | 34.06 | 37.00 | 32.50 | 32.69 | 00:00:00 | | 2001-03-05 | 12,660,000 | 33.38 | 35.25 | 32.50 | 34.81 | 00:00:00 | | 2001-03-06 | 17,258,300 | 37.06 | 39.31 | 36.75 | 37.38 | 00:00:00 | | 2001-03-07 | 11,769,300 | 38.44 | 39.12 | 36.31 | 36.94 | 00:00:00 | | 2001-03-08 | 9,488,600 | 36.41 | 37.19 | 33.19 | 33.56 | 00:00:00 | | 2001-03-09 | 18,966,800 | 32.94 | 33.88 | 28.38 | 30.75 | 00:00:00 | | 2001-03-12 | 16,431,100 | 29.31 | 33.00 | 28.88 | 30.31 | 00:00:00 | | 2001-03-13 | 17,537,600 | 31.19 | 36.75 | 30.06 | 36.19 | 00:00:00 | | 2001-03-14 | 15,404,100 | 33.75 | 36.69 | 33.62 | 35.25 | 00:00:00 | | 2001-03-15 | 18,112,200 | 37.12 | 38.00 | 30.50 | 30.81 | 00:00:00 | | 2001-03-16 | 19,514,900 | 30.12 | 32.06 | 29.06 | 30.19 | 00:00:00 | | 2001-03-19 | 12,124,200 | 30.73 | 34.88 | 30.50 | 34.62 | 00:00:00 | | 2001-03-20 | 15,183,600 | 34.81 | 35.25 | 31.56 | 31.62 | 00:00:00 | | 2001-03-21 | 14,561,700 | 32.44 | 34.25 | 31.38 | 32.06 | 00:00:00 | | 2001-03-22 | 16,488,900 | 32.50 | 34.12 | 31.75 | 34.00 | 00:00:00 | | 2001-03-23 | 13,372,300 | 35.50 | 36.00 | 32.50 | 34.50 | 00:00:00 | | 2001-03-26 | 11,204,500 | 36.00 | 36.25 | 31.75 | 32.06 | 00:00:00 | | 2001-03-27 | 13,585,200 | 32.69 | 34.44 | 30.81 | 33.75 | 00:00:00 | | 2001-03-28 | 22,387,100 | 32.12 | 32.38 | 26.25 | 27.00 | 00:00:00 | | 2001-03-29 | 37,079,500 | 24.88 | 27.38 | 22.38 | 26.19 | 00:00:00 | | 2001-03-30 | 23,685,400 | 27.12 | 29.50 | 26.75 | 29.38 | 00:00:00 | | 2001-04-02 | 18,669,900 | 27.75 | 28.50 | 24.81 | 25.88 | 00:00:00 | | 2001-04-03 | 24,757,900 | 24.88 | 25.00 | 21.56 | 22.19 | 00:00:00 | | 2001-04-04 | 21,550,500 | 22.44 | 23.06 | 20.19 | 20.69 | 00:00:00 | | 2001-04-05 | 29,358,700 | 24.12 | 27.62 | 23.75 | 27.12 | 00:00:00 | | 2001-04-06 | 25,927,900 | 26.25 | 29.00 | 24.62 | 28.38 | 00:00:00 | | 2001-04-09 | 27,396,500 | 29.09 | 31.50 | 28.60 | 29.10 | 00:00:00 | | 2001-04-10 | 34,217,900 | 30.31 | 36.06 | 30.31 | 35.20 | 00:00:00 | | 2001-04-11 | 35,551,600 | 38.45 | 39.42 | 31.95 | 32.81 | 00:00:00 | | 2001-04-12 | 20,337,100 | 29.57 | 33.49 | 29.50 | 33.27 | 00:00:00 | | 2001-04-16 | 12,116,400 | 32.06 | 32.87 | 30.80 | 31.14 | 00:00:00 | | 2001-04-17 | 14,059,500 | 30.32 | 34.50 | 30.26 | 32.45 | 00:00:00 | | 2001-04-18 | 19,964,200 | 35.09 | 38.85 | 33.32 | 36.71 | 00:00:00 | | 2001-04-19 | 18,245,600 | 38.95 | 43.69 | 37.60 | 43.37 | 00:00:00 | | 2001-04-20 | 19,399,800 | 42.34 | 45.73 | 41.50 | 44.38 | 00:00:00 | | 2001-04-23 | 12,131,200 | 41.43 | 42.34 | 37.99 | 38.30 | 00:00:00 | | 2001-04-24 | 15,818,200 | 38.77 | 41.54 | 37.03 | 37.91 | 00:00:00 | | 2001-04-25 | 13,612,100 | 37.06 | 38.83 | 35.75 | 37.00 | 00:00:00 | | 2001-04-26 | 12,633,100 | 39.05 | 40.00 | 35.20 | 35.66 | 00:00:00 | | 2001-04-27 | 24,616,200 | 37.67 | 38.57 | 35.25 | 38.25 | 00:00:00 | | 2001-04-30 | 18,837,200 | 40.00 | 42.28 | 39.64 | 40.85 | 00:00:00 | | 2001-05-01 | 17,613,500 | 41.08 | 42.10 | 39.36 | 40.88 | 00:00:00 | | 2001-05-02 | 11,868,500 | 41.80 | 44.00 | 40.85 | 42.25 | 00:00:00 | | 2001-05-03 | 8,869,600 | 40.84 | 41.82 | 39.20 | 39.86 | 00:00:00 | | 2001-05-04 | 29,260,600 | 36.50 | 36.90 | 34.85 | 35.98 | 00:00:00 | | 2001-05-07 | 21,619,500 | 35.06 | 36.75 | 32.50 | 32.89 | 00:00:00 | | 2001-05-08 | 15,854,300 | 35.90 | 35.95 | 33.50 | 34.95 | 00:00:00 | | 2001-05-09 | 15,284,400 | 33.50 | 37.00 | 33.43 | 34.98 | 00:00:00 | | 2001-05-10 | 10,984,100 | 37.04 | 37.19 | 33.00 | 33.56 | 00:00:00 | | 2001-05-11 | 11,309,200 | 33.62 | 34.70 | 31.05 | 32.37 | 00:00:00 | | 2001-05-14 | 11,982,700 | 32.26 | 33.30 | 31.50 | 32.99 | 00:00:00 | | 2001-05-15 | 1,955,300 | 34.10 | 36.00 | 32.75 | 34.04 | 00:00:00 | | 2001-05-16 | 30,555,900 | 35.45 | 38.10 | 35.30 | 37.74 | 00:00:00 | | 2001-05-17 | 14,072,300 | 38.10 | 39.22 | 37.73 | 38.10 | 00:00:00 | | 2001-05-18 | 7,417,100 | 37.70 | 39.20 | 37.31 | 38.74 | 00:00:00 | | 2001-05-21 | 13,002,900 | 39.13 | 42.50 | 38.35 | 41.91 | 00:00:00 | | 2001-05-22 | 11,081,800 | 41.90 | 42.75 | 40.49 | 40.61 | 00:00:00 | | 2001-05-23 | 8,429,300 | 40.35 | 40.75 | 38.99 | 39.01 | 00:00:00 | | 2001-05-24 | 10,402,700 | 39.70 | 41.25 | 39.58 | 40.66 | 00:00:00 | | 2001-05-25 | 4,440,300 | 40.56 | 40.75 | 39.50 | 40.02 | 00:00:00 | | 2001-05-29 | 9,984,600 | 39.88 | 39.91 | 35.67 | 36.09 | 00:00:00 | | 2001-05-30 | 10,045,400 | 34.78 | 35.43 | 33.54 | 34.20 | 00:00:00 | | 2001-05-31 | 9,174,100 | 34.38 | 36.45 | 34.00 | 35.88 | 00:00:00 | | 2001-06-01 | 9,294,300 | 36.68 | 37.00 | 34.08 | 35.63 | 00:00:00 | | 2001-06-04 | 5,918,500 | 36.41 | 37.00 | 35.66 | 35.97 | 00:00:00 | | 2001-06-05 | 10,104,400 | 36.57 | 39.42 | 35.76 | 38.91 | 00:00:00 | | 2001-06-06 | 8,107,600 | 39.12 | 40.04 | 38.09 | 38.92 | 00:00:00 | | 2001-06-07 | 8,307,000 | 38.23 | 40.90 | 38.19 | 40.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
