|
 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 | | 2002-05-28 | 5,038,400 | 11.25 | 11.34 | 10.83 | 11.10 | 00:00:00 | | 2002-05-29 | 4,715,700 | 10.91 | 11.10 | 10.86 | 10.93 | 00:00:00 | | 2002-05-30 | 6,852,600 | 10.80 | 11.19 | 10.72 | 10.92 | 00:00:00 | | 2002-05-31 | 4,986,700 | 11.11 | 11.17 | 10.68 | 10.76 | 00:00:00 | | 2002-06-03 | 14,081,500 | 10.57 | 10.58 | 9.51 | 9.64 | 00:00:00 | | 2002-06-04 | 12,834,200 | 9.54 | 10.92 | 9.51 | 10.16 | 00:00:00 | | 2002-06-05 | 11,570,000 | 10.70 | 11.02 | 10.36 | 10.90 | 00:00:00 | | 2002-06-06 | 7,549,900 | 10.63 | 10.92 | 10.36 | 10.43 | 00:00:00 | | 2002-06-07 | 11,393,200 | 10.08 | 11.68 | 10.08 | 11.26 | 00:00:00 | | 2002-06-10 | 6,711,900 | 11.61 | 11.70 | 10.99 | 11.11 | 00:00:00 | | 2002-06-11 | 8,280,200 | 11.48 | 11.55 | 10.55 | 10.55 | 00:00:00 | | 2002-06-12 | 15,351,800 | 10.34 | 10.34 | 9.64 | 9.98 | 00:00:00 | | 2002-06-13 | 6,879,600 | 10.02 | 10.58 | 9.87 | 10.20 | 00:00:00 | | 2002-06-14 | 7,833,000 | 9.90 | 10.49 | 9.63 | 10.22 | 00:00:00 | | 2002-06-17 | 9,471,700 | 10.51 | 10.51 | 10.14 | 10.42 | 00:00:00 | | 2002-06-18 | 7,922,000 | 10.18 | 10.62 | 9.97 | 10.14 | 00:00:00 | | 2002-06-19 | 8,700,200 | 10.30 | 10.50 | 9.93 | 9.95 | 00:00:00 | | 2002-06-20 | 7,906,600 | 10.02 | 10.15 | 9.33 | 9.53 | 00:00:00 | | 2002-06-21 | 9,959,800 | 9.69 | 9.70 | 8.71 | 9.10 | 00:00:00 | | 2002-06-24 | 15,151,900 | 8.86 | 9.70 | 8.62 | 9.35 | 00:00:00 | | 2002-06-25 | 6,964,100 | 9.59 | 9.79 | 8.83 | 9.09 | 00:00:00 | | 2002-06-26 | 9,389,800 | 8.59 | 9.39 | 8.54 | 9.10 | 00:00:00 | | 2002-06-27 | 8,005,300 | 9.30 | 9.42 | 8.94 | 9.40 | 00:00:00 | | 2002-06-28 | 9,177,600 | 9.42 | 9.71 | 9.25 | 9.51 | 00:00:00 | | 2002-07-01 | 5,956,100 | 9.31 | 9.48 | 8.50 | 8.53 | 00:00:00 | | 2002-07-02 | 11,332,300 | 8.41 | 8.53 | 7.79 | 7.79 | 00:00:00 | | 2002-07-03 | 9,440,500 | 7.75 | 8.50 | 7.57 | 8.40 | 00:00:00 | | 2002-07-05 | 4,132,400 | 8.58 | 9.25 | 8.57 | 9.25 | 00:00:00 | | 2002-07-08 | 7,774,600 | 9.00 | 9.24 | 8.15 | 8.26 | 00:00:00 | | 2002-07-09 | 9,926,900 | 8.40 | 8.40 | 7.74 | 7.77 | 00:00:00 | | 2002-07-10 | 7,895,000 | 8.02 | 8.12 | 7.50 | 7.52 | 00:00:00 | | 2002-07-11 | 8,979,700 | 7.51 | 7.77 | 7.26 | 7.72 | 00:00:00 | | 2002-07-12 | 7,216,300 | 7.97 | 8.06 | 7.35 | 7.38 | 00:00:00 | | 2002-07-15 | 7,257,900 | 7.39 | 8.08 | 7.08 | 8.06 | 00:00:00 | | 2002-07-16 | 11,056,600 | 7.85 | 8.80 | 7.84 | 8.40 | 00:00:00 | | 2002-07-17 | 7,449,400 | 8.90 | 9.11 | 8.35 | 8.43 | 00:00:00 | | 2002-07-18 | 16,634,100 | 8.36 | 8.52 | 7.43 | 7.45 | 00:00:00 | | 2002-07-19 | 9,307,700 | 7.42 | 7.45 | 7.13 | 7.27 | 00:00:00 | | 2002-07-22 | 23,416,500 | 7.11 | 7.20 | 6.18 | 6.48 | 00:00:00 | | 2002-07-23 | 22,579,900 | 6.62 | 6.80 | 5.60 | 5.67 | 00:00:00 | | 2002-07-24 | 17,633,300 | 5.59 | 6.34 | 5.48 | 6.20 | 00:00:00 | | 2002-07-25 | 14,908,800 | 6.12 | 6.15 | 5.52 | 5.55 | 00:00:00 | | 2002-07-26 | 9,602,400 | 5.74 | 5.97 | 5.50 | 5.82 | 00:00:00 | | 2002-07-29 | 9,066,700 | 6.10 | 6.59 | 6.05 | 6.40 | 00:00:00 | | 2002-07-30 | 13,662,600 | 6.25 | 6.36 | 5.90 | 6.07 | 00:00:00 | | 2002-07-31 | 14,195,200 | 5.89 | 5.95 | 5.54 | 5.55 | 00:00:00 | | 2002-08-01 | 16,710,100 | 5.60 | 6.15 | 5.37 | 5.52 | 00:00:00 | | 2002-08-02 | 10,141,000 | 5.54 | 5.62 | 5.04 | 5.20 | 00:00:00 | | 2002-08-05 | 9,050,600 | 5.19 | 5.32 | 4.71 | 5.00 | 00:00:00 | | 2002-08-06 | 14,702,800 | 5.11 | 5.68 | 4.96 | 5.44 | 00:00:00 | | 2002-08-07 | 8,344,200 | 5.72 | 5.73 | 5.05 | 5.29 | 00:00:00 | | 2002-08-08 | 8,205,600 | 5.35 | 5.70 | 5.17 | 5.70 | 00:00:00 | | 2002-08-09 | 5,181,000 | 5.43 | 5.62 | 5.42 | 5.55 | 00:00:00 | | 2002-08-12 | 4,973,000 | 5.46 | 5.69 | 5.35 | 5.65 | 00:00:00 | | 2002-08-13 | 11,972,500 | 5.66 | 5.79 | 5.10 | 5.15 | 00:00:00 | | 2002-08-14 | 13,735,500 | 5.21 | 5.91 | 5.20 | 5.76 | 00:00:00 | | 2002-08-15 | 32,256,100 | 6.22 | 6.64 | 6.08 | 6.12 | 00:00:00 | | 2002-08-16 | 13,635,900 | 6.04 | 6.60 | 6.04 | 6.42 | 00:00:00 | | 2002-08-19 | 16,706,300 | 6.70 | 7.10 | 6.64 | 7.09 | 00:00:00 | | 2002-08-20 | 24,132,800 | 7.01 | 7.02 | 6.36 | 6.51 | 00:00:00 | | 2002-08-21 | 9,867,200 | 6.78 | 6.88 | 6.52 | 6.84 | 00:00:00 | | 2002-08-22 | 11,583,000 | 6.92 | 7.27 | 6.85 | 6.99 | 00:00:00 | | 2002-08-23 | 8,271,700 | 6.86 | 6.93 | 6.49 | 6.56 | 00:00:00 | | 2002-08-26 | 9,698,200 | 6.76 | 7.03 | 6.56 | 6.95 | 00:00:00 | | 2002-08-27 | 11,226,000 | 7.15 | 7.19 | 6.63 | 6.70 | 00:00:00 | | 2002-08-28 | 7,417,000 | 6.60 | 6.85 | 6.44 | 6.50 | 00:00:00 | | 2002-08-29 | 8,564,800 | 6.35 | 6.55 | 6.04 | 6.28 | 00:00:00 | | 2002-08-30 | 6,011,700 | 6.23 | 6.43 | 6.04 | 6.11 | 00:00:00 | | 2002-09-03 | 6,475,900 | 5.97 | 5.99 | 5.75 | 5.84 | 00:00:00 | | 2002-09-04 | 7,347,100 | 5.90 | 6.10 | 5.85 | 6.00 | 00:00:00 | | 2002-09-05 | 7,131,900 | 5.82 | 5.96 | 5.47 | 5.51 | 00:00:00 | | 2002-09-06 | 5,611,800 | 5.82 | 5.90 | 5.52 | 5.61 | 00:00:00 | | 2002-09-09 | 5,080,300 | 5.54 | 5.69 | 5.40 | 5.63 | 00:00:00 | | 2002-09-10 | 9,427,000 | 5.72 | 5.89 | 5.50 | 5.51 | 00:00:00 | | 2002-09-11 | 6,441,000 | 5.80 | 5.84 | 5.35 | 5.39 | 00:00:00 | | 2002-09-12 | 6,776,100 | 5.36 | 5.59 | 5.34 | 5.41 | 00:00:00 | | 2002-09-13 | 5,221,400 | 5.45 | 5.55 | 5.42 | 5.48 | 00:00:00 | | 2002-09-16 | 11,217,200 | 5.50 | 5.77 | 5.32 | 5.73 | 00:00:00 | | 2002-09-17 | 10,851,100 | 5.98 | 6.03 | 5.63 | 5.89 | 00:00:00 | | 2002-09-18 | 11,653,600 | 5.62 | 5.88 | 5.55 | 5.76 | 00:00:00 | | 2002-09-19 | 8,584,900 | 5.58 | 5.89 | 5.47 | 5.55 | 00:00:00 | | 2002-09-20 | 11,487,200 | 5.56 | 5.75 | 5.32 | 5.53 | 00:00:00 | | 2002-09-23 | 7,012,500 | 5.53 | 5.54 | 5.12 | 5.19 | 00:00:00 | | 2002-09-24 | 6,705,700 | 5.05 | 5.37 | 5.01 | 5.21 | 00:00:00 | | 2002-09-25 | 9,728,300 | 5.33 | 5.65 | 5.30 | 5.55 | 00:00:00 | | 2002-09-26 | 9,321,000 | 5.72 | 5.96 | 5.31 | 5.33 | 00:00:00 | | 2002-09-27 | 10,054,300 | 5.28 | 5.60 | 5.18 | 5.38 | 00:00:00 | | 2002-09-30 | 7,700,300 | 5.32 | 5.40 | 5.15 | 5.18 | 00:00:00 | | 2002-10-01 | 11,030,000 | 5.41 | 5.50 | 5.09 | 5.40 | 00:00:00 | | 2002-10-02 | 7,146,800 | 5.36 | 5.65 | 5.30 | 5.41 | 00:00:00 | | 2002-10-03 | 6,910,400 | 5.40 | 5.55 | 5.32 | 5.33 | 00:00:00 | | 2002-10-04 | 6,634,700 | 5.42 | 5.48 | 5.25 | 5.31 | 00:00:00 | | 2002-10-07 | 8,651,300 | 5.25 | 5.42 | 4.98 | 5.07 | 00:00:00 | | 2002-10-08 | 7,860,000 | 5.15 | 5.25 | 4.85 | 4.95 | 00:00:00 | | 2002-10-09 | 15,007,400 | 4.83 | 5.43 | 4.59 | 5.38 | 00:00:00 | | 2002-10-10 | 9,622,300 | 5.45 | 5.71 | 5.15 | 5.69 | 00:00:00 | | 2002-10-11 | 10,518,400 | 5.88 | 6.29 | 5.79 | 6.14 | 00:00:00 | | 2002-10-14 | 4,388,200 | 6.04 | 6.20 | 5.91 | 6.17 | 00:00:00 | | 2002-10-15 | 13,270,600 | 6.61 | 6.94 | 6.45 | 6.57 | 00:00:00 | | 2002-10-16 | 9,261,200 | 6.28 | 6.53 | 5.97 | 6.06 | 00:00:00 | | 2002-10-17 | 10,851,800 | 6.75 | 6.77 | 6.43 | 6.68 | 00:00:00 | | 2002-10-18 | 9,941,900 | 6.53 | 6.79 | 6.39 | 6.57 | 00:00:00 | | 2002-10-21 | 8,560,700 | 6.49 | 7.20 | 6.41 | 7.16 | 00:00:00 | | 2002-10-22 | 12,438,800 | 6.87 | 7.57 | 6.87 | 7.27 | 00:00:00 | | 2002-10-23 | 7,426,900 | 7.30 | 7.56 | 7.11 | 7.53 | 00:00:00 | | 2002-10-24 | 8,050,100 | 7.65 | 7.75 | 7.30 | 7.33 | 00:00:00 | | 2002-10-25 | 6,694,100 | 7.32 | 7.64 | 7.30 | 7.44 | 00:00:00 | | 2002-10-28 | 8,892,900 | 7.65 | 7.77 | 7.31 | 7.71 | 00:00:00 | | 2002-10-29 | 8,122,000 | 7.68 | 7.80 | 7.21 | 7.32 | 00:00:00 | | 2002-10-30 | 7,660,900 | 7.35 | 7.67 | 7.23 | 7.63 | 00:00:00 | | 2002-10-31 | 16,800,600 | 7.67 | 8.29 | 7.66 | 8.08 | 00:00:00 | | 2002-11-01 | 17,209,600 | 7.93 | 8.74 | 7.93 | 8.27 | 00:00:00 | | 2002-11-04 | 16,385,700 | 8.77 | 9.63 | 8.67 | 9.11 | 00:00:00 | | 2002-11-05 | 8,422,800 | 8.93 | 9.17 | 8.71 | 9.14 | 00:00:00 | | 2002-11-06 | 9,698,900 | 9.28 | 9.38 | 8.93 | 9.34 | 00:00:00 | | 2002-11-07 | 10,178,100 | 9.10 | 9.32 | 8.94 | 8.94 | 00:00:00 | | 2002-11-08 | 8,710,400 | 8.75 | 9.07 | 8.30 | 8.61 | 00:00:00 | | 2002-11-11 | 10,144,100 | 8.44 | 8.45 | 7.80 | 7.82 | 00:00:00 | | 2002-11-12 | 13,017,800 | 8.03 | 8.70 | 7.95 | 8.61 | 00:00:00 | | 2002-11-13 | 11,322,000 | 8.50 | 8.95 | 8.33 | 8.63 | 00:00:00 | | 2002-11-14 | 14,157,000 | 8.89 | 9.11 | 8.68 | 9.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
