|
 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 | | 2001-12-03 | 10,765,400 | 16.65 | 17.06 | 15.88 | 16.09 | 00:00:00 | | 2001-12-04 | 9,802,400 | 16.52 | 17.38 | 16.26 | 17.20 | 00:00:00 | | 2001-12-05 | 12,056,000 | 17.68 | 18.60 | 17.60 | 18.38 | 00:00:00 | | 2001-12-06 | 11,804,500 | 18.01 | 18.46 | 17.63 | 17.94 | 00:00:00 | | 2001-12-07 | 11,565,100 | 17.64 | 17.70 | 16.82 | 17.03 | 00:00:00 | | 2001-12-10 | 11,649,100 | 16.46 | 17.10 | 16.15 | 16.24 | 00:00:00 | | 2001-12-11 | 11,010,600 | 17.00 | 17.15 | 16.53 | 16.78 | 00:00:00 | | 2001-12-12 | 14,643,200 | 17.05 | 17.51 | 16.30 | 17.28 | 00:00:00 | | 2001-12-13 | 13,642,900 | 16.57 | 16.95 | 16.40 | 16.58 | 00:00:00 | | 2001-12-14 | 9,110,300 | 16.63 | 16.89 | 15.96 | 16.33 | 00:00:00 | | 2001-12-17 | 8,913,000 | 16.18 | 16.77 | 16.15 | 16.51 | 00:00:00 | | 2001-12-18 | 14,696,100 | 16.83 | 17.72 | 16.78 | 17.66 | 00:00:00 | | 2001-12-19 | 7,491,600 | 17.11 | 17.50 | 16.76 | 17.01 | 00:00:00 | | 2001-12-20 | 10,388,700 | 16.61 | 16.87 | 15.20 | 15.24 | 00:00:00 | | 2001-12-21 | 9,035,100 | 15.79 | 15.94 | 15.13 | 15.64 | 00:00:00 | | 2001-12-24 | 2,513,900 | 15.48 | 15.85 | 15.32 | 15.85 | 00:00:00 | | 2001-12-26 | 6,784,900 | 15.62 | 16.18 | 15.05 | 15.18 | 00:00:00 | | 2001-12-27 | 5,858,100 | 15.25 | 15.71 | 15.25 | 15.64 | 00:00:00 | | 2001-12-28 | 5,702,600 | 15.71 | 16.26 | 15.70 | 16.04 | 00:00:00 | | 2001-12-31 | 5,585,800 | 15.95 | 16.42 | 15.20 | 15.40 | 00:00:00 | | 2002-01-02 | 6,142,900 | 15.95 | 16.00 | 15.06 | 15.69 | 00:00:00 | | 2002-01-03 | 16,691,700 | 15.50 | 17.15 | 15.36 | 17.00 | 00:00:00 | | 2002-01-04 | 29,612,200 | 17.95 | 18.89 | 17.90 | 18.85 | 00:00:00 | | 2002-01-07 | 28,896,200 | 20.71 | 20.81 | 19.85 | 19.90 | 00:00:00 | | 2002-01-08 | 12,937,800 | 19.84 | 20.28 | 19.25 | 19.83 | 00:00:00 | | 2002-01-09 | 28,415,800 | 20.47 | 22.50 | 20.33 | 20.92 | 00:00:00 | | 2002-01-10 | 12,718,000 | 21.04 | 21.60 | 20.65 | 20.75 | 00:00:00 | | 2002-01-11 | 9,417,400 | 20.52 | 21.02 | 20.21 | 20.35 | 00:00:00 | | 2002-01-14 | 15,038,300 | 19.90 | 20.10 | 18.60 | 19.13 | 00:00:00 | | 2002-01-15 | 10,169,100 | 19.37 | 19.37 | 18.74 | 19.00 | 00:00:00 | | 2002-01-16 | 9,834,500 | 18.55 | 18.87 | 18.00 | 18.08 | 00:00:00 | | 2002-01-17 | 14,868,600 | 18.88 | 19.98 | 18.45 | 19.85 | 00:00:00 | | 2002-01-18 | 13,625,100 | 18.86 | 19.25 | 18.63 | 18.80 | 00:00:00 | | 2002-01-22 | 9,862,700 | 19.12 | 19.25 | 18.03 | 18.16 | 00:00:00 | | 2002-01-23 | 13,693,900 | 18.42 | 19.53 | 18.36 | 19.40 | 00:00:00 | | 2002-01-24 | 18,485,800 | 20.11 | 21.24 | 20.05 | 20.95 | 00:00:00 | | 2002-01-25 | 10,376,000 | 20.56 | 20.60 | 19.75 | 20.26 | 00:00:00 | | 2002-01-28 | 8,368,400 | 20.73 | 21.06 | 19.86 | 20.20 | 00:00:00 | | 2002-01-29 | 7,733,600 | 20.20 | 20.35 | 19.40 | 19.80 | 00:00:00 | | 2002-01-30 | 10,984,600 | 19.98 | 19.98 | 18.54 | 19.38 | 00:00:00 | | 2002-01-31 | 14,858,600 | 19.71 | 19.84 | 17.69 | 18.13 | 00:00:00 | | 2002-02-01 | 190,252 | 18.09 | 18.66 | 17.40 | 17.47 | 00:00:00 | | 2002-02-04 | 16,073,600 | 17.31 | 17.45 | 15.57 | 15.66 | 00:00:00 | | 2002-02-05 | 20,374,100 | 15.44 | 16.56 | 15.20 | 15.42 | 00:00:00 | | 2002-02-06 | 13,071,400 | 16.00 | 16.03 | 15.08 | 15.40 | 00:00:00 | | 2002-02-07 | 22,241,100 | 15.34 | 16.45 | 14.14 | 15.26 | 00:00:00 | | 2002-02-08 | 9,767,600 | 15.78 | 16.27 | 15.18 | 16.25 | 00:00:00 | | 2002-02-11 | 11,113,200 | 16.60 | 16.70 | 15.80 | 16.09 | 00:00:00 | | 2002-02-12 | 9,664,700 | 15.75 | 16.23 | 15.45 | 15.62 | 00:00:00 | | 2002-02-13 | 12,734,400 | 16.14 | 16.50 | 15.77 | 15.94 | 00:00:00 | | 2002-02-14 | 14,784,600 | 16.10 | 17.51 | 16.06 | 16.80 | 00:00:00 | | 2002-02-15 | 10,875,900 | 16.69 | 17.07 | 15.93 | 16.00 | 00:00:00 | | 2002-02-19 | 13,913,500 | 15.88 | 16.45 | 15.77 | 16.04 | 00:00:00 | | 2002-02-20 | 14,140,600 | 16.42 | 16.47 | 15.81 | 16.05 | 00:00:00 | | 2002-02-21 | 16,335,000 | 16.00 | 16.33 | 15.77 | 15.81 | 00:00:00 | | 2002-02-22 | 30,954,000 | 14.82 | 14.98 | 13.49 | 14.86 | 00:00:00 | | 2002-02-25 | 13,354,800 | 14.90 | 14.90 | 14.21 | 14.81 | 00:00:00 | | 2002-02-26 | 17,437,900 | 15.08 | 15.10 | 13.79 | 14.16 | 00:00:00 | | 2002-02-27 | 14,638,000 | 14.60 | 14.60 | 13.38 | 13.50 | 00:00:00 | | 2002-02-28 | 13,969,400 | 13.69 | 13.89 | 12.50 | 12.71 | 00:00:00 | | 2002-03-01 | 12,309,500 | 12.87 | 14.05 | 12.61 | 14.01 | 00:00:00 | | 2002-03-04 | 17,508,500 | 13.52 | 14.32 | 12.80 | 14.19 | 00:00:00 | | 2002-03-05 | 11,561,400 | 13.84 | 15.00 | 13.80 | 14.78 | 00:00:00 | | 2002-03-06 | 9,494,400 | 14.65 | 14.75 | 13.90 | 14.48 | 00:00:00 | | 2002-03-07 | 10,352,900 | 14.88 | 15.12 | 14.42 | 14.83 | 00:00:00 | | 2002-03-08 | 11,147,400 | 15.63 | 15.99 | 15.38 | 15.62 | 00:00:00 | | 2002-03-11 | 12,554,200 | 15.38 | 16.80 | 15.23 | 16.56 | 00:00:00 | | 2002-03-12 | 12,183,900 | 15.51 | 16.00 | 15.24 | 15.68 | 00:00:00 | | 2002-03-13 | 7,291,300 | 15.27 | 16.17 | 15.19 | 15.32 | 00:00:00 | | 2002-03-14 | 6,876,600 | 15.33 | 15.78 | 14.88 | 14.94 | 00:00:00 | | 2002-03-15 | 11,019,000 | 15.02 | 15.38 | 14.36 | 15.29 | 00:00:00 | | 2002-03-18 | 8,120,200 | 15.65 | 15.94 | 15.18 | 15.54 | 00:00:00 | | 2002-03-19 | 5,535,100 | 16.07 | 16.08 | 15.55 | 15.66 | 00:00:00 | | 2002-03-20 | 6,170,100 | 15.40 | 15.63 | 14.78 | 14.82 | 00:00:00 | | 2002-03-21 | 7,963,100 | 14.94 | 15.36 | 14.32 | 15.33 | 00:00:00 | | 2002-03-22 | 7,077,100 | 15.29 | 15.45 | 14.56 | 14.82 | 00:00:00 | | 2002-03-25 | 9,239,700 | 14.80 | 15.02 | 14.01 | 14.08 | 00:00:00 | | 2002-03-26 | 9,751,200 | 14.06 | 14.30 | 13.52 | 13.78 | 00:00:00 | | 2002-03-27 | 12,856,100 | 13.65 | 13.98 | 13.28 | 13.50 | 00:00:00 | | 2002-03-28 | 9,549,300 | 13.74 | 14.15 | 13.42 | 13.71 | 00:00:00 | | 2002-04-01 | 7,665,300 | 13.55 | 14.45 | 13.00 | 14.39 | 00:00:00 | | 2002-04-02 | 8,435,600 | 13.65 | 13.81 | 13.14 | 13.16 | 00:00:00 | | 2002-04-03 | 6,639,600 | 13.12 | 13.40 | 12.91 | 13.19 | 00:00:00 | | 2002-04-04 | 18,808,200 | 13.07 | 13.28 | 12.02 | 12.70 | 00:00:00 | | 2002-04-05 | 8,712,800 | 12.94 | 12.96 | 12.27 | 12.27 | 00:00:00 | | 2002-04-08 | 12,352,500 | 11.40 | 12.64 | 11.31 | 12.52 | 00:00:00 | | 2002-04-09 | 9,467,000 | 12.61 | 12.92 | 11.80 | 11.88 | 00:00:00 | | 2002-04-10 | 10,909,900 | 11.75 | 12.34 | 11.51 | 11.79 | 00:00:00 | | 2002-04-11 | 14,186,900 | 11.60 | 11.60 | 10.65 | 10.78 | 00:00:00 | | 2002-04-12 | 13,337,100 | 11.22 | 12.29 | 11.15 | 12.06 | 00:00:00 | | 2002-04-15 | 18,029,200 | 12.99 | 13.44 | 12.51 | 12.69 | 00:00:00 | | 2002-04-16 | 14,649,800 | 13.35 | 13.75 | 13.12 | 13.28 | 00:00:00 | | 2002-04-17 | 9,171,100 | 13.05 | 13.10 | 12.53 | 12.73 | 00:00:00 | | 2002-04-18 | 5,208,900 | 12.45 | 13.14 | 12.32 | 12.81 | 00:00:00 | | 2002-04-19 | 4,875,900 | 13.02 | 13.19 | 12.59 | 12.77 | 00:00:00 | | 2002-04-22 | 8,119,100 | 12.05 | 12.38 | 11.85 | 11.92 | 00:00:00 | | 2002-04-23 | 8,615,600 | 11.90 | 12.25 | 11.02 | 11.41 | 00:00:00 | | 2002-04-24 | 13,227,500 | 11.55 | 11.74 | 10.36 | 10.42 | 00:00:00 | | 2002-04-25 | 11,725,800 | 10.35 | 11.01 | 10.05 | 10.82 | 00:00:00 | | 2002-04-26 | 8,525,500 | 11.00 | 11.33 | 10.10 | 10.16 | 00:00:00 | | 2002-04-29 | 9,356,600 | 10.26 | 10.59 | 10.04 | 10.17 | 00:00:00 | | 2002-04-30 | 7,250,200 | 10.25 | 11.07 | 10.20 | 10.72 | 00:00:00 | | 2002-05-01 | 10,992,000 | 10.80 | 10.80 | 9.79 | 10.17 | 00:00:00 | | 2002-05-02 | 12,223,600 | 10.19 | 10.90 | 9.99 | 10.28 | 00:00:00 | | 2002-05-03 | 8,405,200 | 10.33 | 10.35 | 9.51 | 9.92 | 00:00:00 | | 2002-05-06 | 10,267,100 | 9.89 | 9.95 | 9.12 | 9.16 | 00:00:00 | | 2002-05-07 | 12,688,900 | 9.31 | 9.38 | 8.30 | 8.36 | 00:00:00 | | 2002-05-08 | 19,455,700 | 9.32 | 10.80 | 9.28 | 10.78 | 00:00:00 | | 2002-05-09 | 10,842,800 | 10.30 | 10.75 | 9.96 | 10.00 | 00:00:00 | | 2002-05-10 | 12,917,900 | 9.94 | 10.13 | 9.16 | 9.29 | 00:00:00 | | 2002-05-13 | 10,583,400 | 9.69 | 10.18 | 9.55 | 9.98 | 00:00:00 | | 2002-05-14 | 17,142,700 | 10.90 | 11.25 | 10.33 | 11.20 | 00:00:00 | | 2002-05-15 | 25,667,800 | 10.40 | 12.33 | 10.15 | 11.50 | 00:00:00 | | 2002-05-16 | 10,794,200 | 11.75 | 12.24 | 11.17 | 11.53 | 00:00:00 | | 2002-05-17 | 9,049,300 | 12.00 | 12.06 | 11.42 | 11.74 | 00:00:00 | | 2002-05-20 | 7,037,900 | 11.49 | 11.59 | 11.12 | 11.44 | 00:00:00 | | 2002-05-21 | 9,247,900 | 11.54 | 11.86 | 11.00 | 11.05 | 00:00:00 | | 2002-05-22 | 7,142,600 | 10.71 | 11.10 | 10.50 | 10.86 | 00:00:00 | | 2002-05-23 | 6,990,200 | 11.01 | 11.37 | 10.80 | 11.33 | 00:00:00 | | 2002-05-24 | 2,747,200 | 11.20 | 11.22 | 10.94 | 11.05 | 00:00:00 | | 2002-05-28 | 5,038,400 | 11.25 | 11.34 | 10.83 | 11.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
