|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 8,307,000 | 38.23 | 40.90 | 38.19 | 40.48 | 00:00:00 | | 2001-06-08 | 6,633,500 | 40.26 | 40.33 | 37.50 | 37.88 | 00:00:00 | | 2001-06-11 | 9,120,000 | 38.13 | 38.20 | 35.60 | 35.99 | 00:00:00 | | 2001-06-12 | 8,787,900 | 34.98 | 38.14 | 34.10 | 36.51 | 00:00:00 | | 2001-06-13 | 9,057,600 | 36.85 | 37.45 | 34.30 | 35.09 | 00:00:00 | | 2001-06-14 | 19,994,300 | 33.13 | 33.71 | 29.70 | 30.18 | 00:00:00 | | 2001-06-15 | 14,850,500 | 29.80 | 31.35 | 28.90 | 30.80 | 00:00:00 | | 2001-06-18 | 10,311,900 | 30.85 | 31.25 | 28.30 | 28.44 | 00:00:00 | | 2001-06-19 | 13,464,800 | 31.79 | 32.00 | 28.74 | 29.07 | 00:00:00 | | 2001-06-20 | 10,760,400 | 28.58 | 30.81 | 28.58 | 30.74 | 00:00:00 | | 2001-06-21 | 10,807,700 | 30.49 | 32.85 | 29.30 | 31.97 | 00:00:00 | | 2001-06-22 | 9,446,200 | 32.62 | 32.88 | 31.35 | 32.07 | 00:00:00 | | 2001-06-25 | 10,274,800 | 33.38 | 33.43 | 29.90 | 31.03 | 00:00:00 | | 2001-06-26 | 6,398,700 | 30.08 | 31.85 | 30.07 | 31.40 | 00:00:00 | | 2001-06-27 | 10,091,400 | 31.15 | 31.79 | 30.48 | 30.96 | 00:00:00 | | 2001-06-28 | 15,500,200 | 31.74 | 32.80 | 31.00 | 31.96 | 00:00:00 | | 2001-06-29 | 16,315,300 | 32.11 | 33.60 | 30.00 | 30.71 | 00:00:00 | | 2001-07-02 | 8,323,500 | 31.65 | 32.55 | 30.90 | 31.36 | 00:00:00 | | 2001-07-03 | 6,598,300 | 30.93 | 31.16 | 30.00 | 30.01 | 00:00:00 | | 2001-07-05 | 14,263,400 | 29.69 | 29.85 | 27.32 | 27.42 | 00:00:00 | | 2001-07-06 | 10,503,800 | 27.21 | 27.28 | 26.11 | 26.19 | 00:00:00 | | 2001-07-09 | 8,428,900 | 27.46 | 28.50 | 26.44 | 28.02 | 00:00:00 | | 2001-07-10 | 15,827,500 | 28.75 | 28.76 | 24.35 | 24.60 | 00:00:00 | | 2001-07-11 | 16,752,300 | 24.21 | 25.10 | 23.60 | 23.75 | 00:00:00 | | 2001-07-12 | 14,315,200 | 26.79 | 26.82 | 25.43 | 26.08 | 00:00:00 | | 2001-07-13 | 12,694,600 | 26.20 | 27.70 | 25.07 | 25.51 | 00:00:00 | | 2001-07-16 | 21,247,500 | 25.27 | 25.30 | 22.51 | 23.80 | 00:00:00 | | 2001-07-17 | 13,602,900 | 24.14 | 24.99 | 23.75 | 24.52 | 00:00:00 | | 2001-07-18 | 20,264,000 | 23.34 | 23.50 | 20.76 | 21.59 | 00:00:00 | | 2001-07-19 | 18,546,100 | 22.14 | 22.80 | 20.75 | 21.45 | 00:00:00 | | 2001-07-20 | 19,439,200 | 21.88 | 23.16 | 21.02 | 23.01 | 00:00:00 | | 2001-07-23 | 18,397,500 | 23.92 | 24.00 | 20.04 | 20.71 | 00:00:00 | | 2001-07-24 | 12,301,100 | 20.80 | 21.78 | 20.20 | 21.18 | 00:00:00 | | 2001-07-25 | 19,449,300 | 21.28 | 21.30 | 19.01 | 19.90 | 00:00:00 | | 2001-07-26 | 21,843,900 | 20.05 | 21.00 | 19.50 | 20.55 | 00:00:00 | | 2001-07-27 | 15,882,900 | 20.79 | 21.87 | 20.35 | 21.53 | 00:00:00 | | 2001-07-30 | 16,411,700 | 22.21 | 22.92 | 21.70 | 21.90 | 00:00:00 | | 2001-07-31 | 12,983,100 | 22.45 | 22.65 | 21.85 | 22.05 | 00:00:00 | | 2001-08-01 | 11,939,600 | 22.42 | 23.80 | 22.42 | 23.66 | 00:00:00 | | 2001-08-02 | 14,878,400 | 24.41 | 25.08 | 23.20 | 24.05 | 00:00:00 | | 2001-08-03 | 9,465,200 | 23.89 | 24.00 | 22.68 | 22.95 | 00:00:00 | | 2001-08-06 | 8,935,100 | 22.62 | 23.17 | 22.12 | 22.58 | 00:00:00 | | 2001-08-07 | 9,070,000 | 22.60 | 22.93 | 22.00 | 22.55 | 00:00:00 | | 2001-08-08 | 21,311,600 | 21.89 | 21.90 | 19.78 | 19.79 | 00:00:00 | | 2001-08-09 | 16,727,900 | 19.89 | 20.55 | 19.20 | 20.22 | 00:00:00 | | 2001-08-10 | 20,372,000 | 19.41 | 19.83 | 18.10 | 18.50 | 00:00:00 | | 2001-08-13 | 19,982,500 | 18.04 | 18.45 | 17.50 | 18.06 | 00:00:00 | | 2001-08-14 | 13,428,600 | 18.55 | 19.40 | 18.32 | 18.60 | 00:00:00 | | 2001-08-15 | 22,333,000 | 19.10 | 19.20 | 17.00 | 17.04 | 00:00:00 | | 2001-08-16 | 15,664,000 | 16.56 | 17.58 | 16.29 | 17.40 | 00:00:00 | | 2001-08-17 | 7,617,800 | 16.92 | 17.47 | 16.27 | 16.41 | 00:00:00 | | 2001-08-20 | 9,957,900 | 16.48 | 16.93 | 15.95 | 16.26 | 00:00:00 | | 2001-08-21 | 9,835,800 | 16.42 | 16.85 | 15.37 | 15.45 | 00:00:00 | | 2001-08-22 | 11,023,200 | 15.95 | 16.37 | 15.21 | 16.34 | 00:00:00 | | 2001-08-23 | 7,302,600 | 16.13 | 16.69 | 15.65 | 15.70 | 00:00:00 | | 2001-08-24 | 10,291,500 | 16.17 | 17.78 | 15.95 | 17.62 | 00:00:00 | | 2001-08-27 | 6,121,700 | 17.40 | 18.00 | 16.95 | 17.33 | 00:00:00 | | 2001-08-28 | 7,545,400 | 17.20 | 17.30 | 16.00 | 16.06 | 00:00:00 | | 2001-08-29 | 7,860,700 | 16.41 | 16.52 | 15.74 | 16.44 | 00:00:00 | | 2001-08-30 | 8,701,400 | 15.84 | 16.12 | 15.43 | 15.74 | 00:00:00 | | 2001-08-31 | 4,595,100 | 15.53 | 16.50 | 15.52 | 16.17 | 00:00:00 | | 2001-09-04 | 9,642,600 | 16.02 | 17.09 | 15.41 | 15.62 | 00:00:00 | | 2001-09-05 | 14,149,100 | 15.59 | 15.67 | 14.00 | 14.46 | 00:00:00 | | 2001-09-06 | 27,064,400 | 13.64 | 14.17 | 13.00 | 13.27 | 00:00:00 | | 2001-09-07 | 12,468,200 | 13.00 | 14.10 | 12.93 | 13.66 | 00:00:00 | | 2001-09-10 | 13,940,000 | 13.70 | 14.54 | 13.69 | 13.97 | 00:00:00 | | 2001-09-17 | 15,004,200 | 12.70 | 13.45 | 12.33 | 12.36 | 00:00:00 | | 2001-09-18 | 10,724,100 | 12.71 | 12.72 | 11.53 | 11.72 | 00:00:00 | | 2001-09-19 | 17,825,900 | 11.76 | 11.96 | 10.32 | 11.70 | 00:00:00 | | 2001-09-20 | 13,089,700 | 10.85 | 11.22 | 10.26 | 10.29 | 00:00:00 | | 2001-09-21 | 20,639,100 | 9.42 | 11.00 | 9.31 | 10.34 | 00:00:00 | | 2001-09-24 | 15,867,000 | 11.04 | 11.54 | 10.70 | 11.02 | 00:00:00 | | 2001-09-25 | 7,891,000 | 11.08 | 11.77 | 10.71 | 10.79 | 00:00:00 | | 2001-09-26 | 7,897,000 | 11.05 | 11.13 | 9.90 | 9.94 | 00:00:00 | | 2001-09-27 | 13,862,600 | 9.59 | 9.86 | 8.94 | 9.28 | 00:00:00 | | 2001-09-28 | 10,754,400 | 9.69 | 9.74 | 9.16 | 9.59 | 00:00:00 | | 2001-10-01 | 7,708,600 | 9.58 | 9.60 | 8.96 | 9.29 | 00:00:00 | | 2001-10-02 | 14,652,300 | 9.10 | 10.45 | 9.09 | 10.08 | 00:00:00 | | 2001-10-03 | 31,971,700 | 10.04 | 13.05 | 9.98 | 12.60 | 00:00:00 | | 2001-10-04 | 30,351,500 | 13.00 | 13.62 | 12.61 | 12.94 | 00:00:00 | | 2001-10-05 | 13,426,700 | 12.60 | 14.00 | 12.10 | 13.58 | 00:00:00 | | 2001-10-08 | 9,100,200 | 12.89 | 13.97 | 12.89 | 13.51 | 00:00:00 | | 2001-10-09 | 9,603,300 | 13.60 | 14.00 | 13.00 | 13.63 | 00:00:00 | | 2001-10-10 | 12,181,800 | 13.50 | 14.31 | 13.49 | 14.19 | 00:00:00 | | 2001-10-11 | 25,417,100 | 14.70 | 16.68 | 14.65 | 15.18 | 00:00:00 | | 2001-10-12 | 15,268,600 | 15.19 | 15.54 | 14.10 | 14.81 | 00:00:00 | | 2001-10-15 | 13,287,100 | 14.30 | 14.31 | 13.50 | 14.04 | 00:00:00 | | 2001-10-16 | 12,610,500 | 14.41 | 15.07 | 13.85 | 14.96 | 00:00:00 | | 2001-10-17 | 25,536,400 | 16.25 | 16.31 | 12.10 | 12.30 | 00:00:00 | | 2001-10-18 | 21,063,500 | 12.45 | 13.68 | 12.07 | 13.05 | 00:00:00 | | 2001-10-19 | 15,564,400 | 12.51 | 12.84 | 11.86 | 12.37 | 00:00:00 | | 2001-10-22 | 13,213,000 | 12.80 | 13.25 | 12.04 | 12.75 | 00:00:00 | | 2001-10-23 | 15,112,400 | 13.32 | 13.45 | 12.45 | 12.68 | 00:00:00 | | 2001-10-24 | 14,619,800 | 12.80 | 13.95 | 12.44 | 13.71 | 00:00:00 | | 2001-10-25 | 15,401,900 | 13.40 | 14.16 | 12.90 | 14.10 | 00:00:00 | | 2001-10-26 | 16,001,000 | 14.27 | 15.30 | 14.20 | 14.45 | 00:00:00 | | 2001-10-29 | 13,035,500 | 14.54 | 14.84 | 13.50 | 13.53 | 00:00:00 | | 2001-10-30 | 11,847,700 | 13.21 | 13.50 | 12.50 | 12.99 | 00:00:00 | | 2001-10-31 | 21,967,700 | 13.39 | 13.41 | 12.00 | 12.14 | 00:00:00 | | 2001-11-01 | 31,146,700 | 12.35 | 12.50 | 11.38 | 11.70 | 00:00:00 | | 2001-11-02 | 36,949,100 | 11.94 | 13.12 | 11.80 | 12.61 | 00:00:00 | | 2001-11-05 | 16,645,900 | 13.16 | 13.95 | 12.65 | 13.18 | 00:00:00 | | 2001-11-06 | 16,338,200 | 13.17 | 14.09 | 13.13 | 14.08 | 00:00:00 | | 2001-11-07 | 21,409,200 | 13.93 | 15.23 | 13.93 | 14.71 | 00:00:00 | | 2001-11-08 | 23,514,700 | 15.31 | 16.53 | 14.74 | 14.94 | 00:00:00 | | 2001-11-09 | 15,672,400 | 15.17 | 16.30 | 15.17 | 15.74 | 00:00:00 | | 2001-11-12 | 19,597,000 | 16.42 | 16.50 | 14.83 | 16.22 | 00:00:00 | | 2001-11-13 | 20,096,200 | 17.15 | 17.35 | 16.40 | 16.99 | 00:00:00 | | 2001-11-14 | 21,227,300 | 17.42 | 17.75 | 15.95 | 16.54 | 00:00:00 | | 2001-11-15 | 14,997,500 | 16.31 | 16.60 | 15.55 | 15.95 | 00:00:00 | | 2001-11-16 | 12,968,600 | 16.24 | 16.63 | 15.90 | 16.42 | 00:00:00 | | 2001-11-19 | 13,712,400 | 16.80 | 17.42 | 16.30 | 17.40 | 00:00:00 | | 2001-11-20 | 14,951,400 | 17.10 | 17.30 | 15.70 | 15.75 | 00:00:00 | | 2001-11-21 | 9,652,500 | 15.87 | 16.35 | 15.45 | 16.03 | 00:00:00 | | 2001-11-23 | 2,764,200 | 16.13 | 16.35 | 15.81 | 16.24 | 00:00:00 | | 2001-11-26 | 10,088,100 | 16.64 | 17.33 | 16.35 | 17.28 | 00:00:00 | | 2001-11-27 | 24,905,500 | 17.09 | 19.15 | 16.77 | 18.04 | 00:00:00 | | 2001-11-28 | 15,546,400 | 18.04 | 18.30 | 16.61 | 16.70 | 00:00:00 | | 2001-11-29 | 10,895,900 | 17.00 | 17.85 | 16.91 | 17.71 | 00:00:00 | | 2001-11-30 | 9,465,000 | 17.60 | 17.64 | 16.75 | 16.79 | 00:00:00 | | 2001-12-03 | 10,765,400 | 16.65 | 17.06 | 15.88 | 16.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
