|
 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 | | 2002-11-14 | 14,157,000 | 8.89 | 9.11 | 8.68 | 9.04 | 00:00:00 | | 2002-11-15 | 22,308,800 | 9.36 | 10.03 | 9.29 | 9.81 | 00:00:00 | | 2002-11-18 | 13,467,900 | 10.11 | 10.12 | 9.49 | 9.57 | 00:00:00 | | 2002-11-19 | 10,400,000 | 9.70 | 9.70 | 9.25 | 9.63 | 00:00:00 | | 2002-11-20 | 14,893,700 | 9.57 | 9.99 | 9.55 | 9.89 | 00:00:00 | | 2002-11-21 | 24,101,700 | 10.13 | 11.27 | 10.10 | 10.96 | 00:00:00 | | 2002-11-22 | 16,978,100 | 10.79 | 11.34 | 10.50 | 11.16 | 00:00:00 | | 2002-11-25 | 13,335,800 | 11.40 | 11.67 | 10.86 | 11.48 | 00:00:00 | | 2002-11-26 | 14,297,100 | 11.29 | 11.75 | 10.36 | 10.38 | 00:00:00 | | 2002-11-27 | 11,840,500 | 10.75 | 11.25 | 10.35 | 11.15 | 00:00:00 | | 2002-11-29 | 3,065,800 | 11.21 | 11.26 | 10.78 | 11.06 | 00:00:00 | | 2002-12-02 | 9,027,400 | 11.36 | 11.52 | 10.79 | 10.79 | 00:00:00 | | 2002-12-03 | 8,501,900 | 10.76 | 10.81 | 10.07 | 10.14 | 00:00:00 | | 2002-12-04 | 9,898,200 | 9.74 | 10.35 | 9.67 | 10.00 | 00:00:00 | | 2002-12-05 | 6,820,300 | 10.27 | 10.36 | 9.95 | 9.97 | 00:00:00 | | 2002-12-06 | 9,776,800 | 9.53 | 10.20 | 9.22 | 9.89 | 00:00:00 | | 2002-12-09 | 6,766,700 | 9.68 | 9.86 | 9.06 | 9.11 | 00:00:00 | | 2002-12-10 | 7,609,900 | 9.39 | 9.96 | 9.30 | 9.66 | 00:00:00 | | 2002-12-11 | 8,094,300 | 9.70 | 10.03 | 9.46 | 9.92 | 00:00:00 | | 2002-12-12 | 12,683,700 | 10.30 | 10.85 | 10.28 | 10.83 | 00:00:00 | | 2002-12-13 | 6,600,500 | 10.66 | 10.72 | 10.15 | 10.20 | 00:00:00 | | 2002-12-16 | 9,611,000 | 10.55 | 10.92 | 10.36 | 10.88 | 00:00:00 | | 2002-12-17 | 11,753,000 | 10.76 | 11.50 | 10.70 | 11.45 | 00:00:00 | | 2002-12-18 | 15,480,200 | 11.21 | 11.59 | 10.89 | 11.48 | 00:00:00 | | 2002-12-19 | 13,660,300 | 11.40 | 11.90 | 11.05 | 11.12 | 00:00:00 | | 2002-12-20 | 26,024,700 | 11.26 | 12.24 | 10.60 | 12.15 | 00:00:00 | | 2002-12-23 | 10,048,100 | 11.95 | 12.65 | 11.65 | 12.50 | 00:00:00 | | 2002-12-24 | 2,318,300 | 12.41 | 12.45 | 12.16 | 12.28 | 00:00:00 | | 2002-12-26 | 4,674,400 | 12.29 | 12.60 | 12.11 | 12.20 | 00:00:00 | | 2002-12-27 | 4,726,800 | 12.16 | 12.40 | 11.80 | 11.85 | 00:00:00 | | 2002-12-30 | 6,289,000 | 11.83 | 12.00 | 11.30 | 11.45 | 00:00:00 | | 2002-12-31 | 4,911,300 | 11.49 | 11.76 | 11.36 | 11.47 | 00:00:00 | | 2003-01-02 | 6,667,400 | 11.72 | 12.06 | 11.42 | 11.95 | 00:00:00 | | 2003-01-03 | 4,838,000 | 11.85 | 12.25 | 11.69 | 12.03 | 00:00:00 | | 2003-01-06 | 8,307,800 | 12.11 | 12.73 | 12.03 | 12.67 | 00:00:00 | | 2003-01-07 | 16,256,700 | 12.76 | 13.98 | 12.72 | 13.72 | 00:00:00 | | 2003-01-08 | 13,392,300 | 13.44 | 13.64 | 12.61 | 12.84 | 00:00:00 | | 2003-01-09 | 14,782,800 | 13.23 | 13.87 | 13.16 | 13.69 | 00:00:00 | | 2003-01-10 | 9,801,600 | 13.21 | 14.00 | 13.19 | 13.44 | 00:00:00 | | 2003-01-13 | 7,409,100 | 13.99 | 14.00 | 13.28 | 13.47 | 00:00:00 | | 2003-01-14 | 8,978,000 | 13.39 | 13.69 | 13.00 | 13.65 | 00:00:00 | | 2003-01-15 | 9,057,800 | 13.67 | 13.70 | 12.87 | 12.96 | 00:00:00 | | 2003-01-16 | 7,772,800 | 13.00 | 13.13 | 12.55 | 12.66 | 00:00:00 | | 2003-01-17 | 12,802,000 | 12.11 | 12.11 | 11.49 | 11.51 | 00:00:00 | | 2003-01-21 | 7,928,100 | 11.64 | 11.96 | 11.51 | 11.54 | 00:00:00 | | 2003-01-22 | 15,039,300 | 11.45 | 12.53 | 11.41 | 12.38 | 00:00:00 | | 2003-01-23 | 11,230,000 | 12.94 | 13.13 | 12.34 | 13.01 | 00:00:00 | | 2003-01-24 | 12,071,600 | 12.92 | 12.95 | 12.13 | 12.44 | 00:00:00 | | 2003-01-27 | 7,610,100 | 11.93 | 12.39 | 11.88 | 11.92 | 00:00:00 | | 2003-01-28 | 8,650,300 | 12.10 | 12.58 | 11.79 | 12.45 | 00:00:00 | | 2003-01-29 | 13,456,200 | 12.25 | 12.43 | 11.79 | 12.27 | 00:00:00 | | 2003-01-30 | 7,367,900 | 12.35 | 12.55 | 11.89 | 11.97 | 00:00:00 | | 2003-01-31 | 12,212,700 | 11.71 | 11.88 | 11.21 | 11.46 | 00:00:00 | | 2003-02-03 | 7,097,900 | 11.56 | 11.96 | 11.49 | 11.80 | 00:00:00 | | 2003-02-04 | 8,356,800 | 11.61 | 11.62 | 11.16 | 11.29 | 00:00:00 | | 2003-02-05 | 8,264,400 | 11.41 | 11.64 | 11.04 | 11.11 | 00:00:00 | | 2003-02-06 | 20,662,900 | 10.91 | 10.94 | 10.04 | 10.60 | 00:00:00 | | 2003-02-07 | 6,784,100 | 10.89 | 10.90 | 10.29 | 10.36 | 00:00:00 | | 2003-02-10 | 8,580,500 | 10.41 | 10.68 | 10.08 | 10.61 | 00:00:00 | | 2003-02-11 | 7,959,900 | 10.87 | 10.96 | 10.59 | 10.82 | 00:00:00 | | 2003-02-12 | 6,506,600 | 10.79 | 10.93 | 10.60 | 10.69 | 00:00:00 | | 2003-02-13 | 6,842,000 | 10.71 | 10.72 | 10.14 | 10.33 | 00:00:00 | | 2003-02-14 | 9,420,200 | 10.35 | 10.79 | 10.10 | 10.31 | 00:00:00 | | 2003-02-18 | 12,052,800 | 10.60 | 11.62 | 10.60 | 11.50 | 00:00:00 | | 2003-02-19 | 8,729,300 | 11.52 | 11.88 | 11.33 | 11.49 | 00:00:00 | | 2003-02-20 | 10,742,400 | 11.74 | 11.77 | 11.08 | 11.21 | 00:00:00 | | 2003-02-21 | 22,993,300 | 10.58 | 10.79 | 10.44 | 10.63 | 00:00:00 | | 2003-02-24 | 16,991,900 | 10.59 | 10.61 | 9.82 | 9.99 | 00:00:00 | | 2003-02-25 | 23,970,000 | 9.91 | 9.92 | 9.24 | 9.61 | 00:00:00 | | 2003-02-26 | 12,333,600 | 9.50 | 9.90 | 9.36 | 9.51 | 00:00:00 | | 2003-02-27 | 11,198,000 | 9.67 | 9.72 | 9.32 | 9.51 | 00:00:00 | | 2003-02-28 | 10,314,900 | 9.72 | 9.87 | 9.53 | 9.72 | 00:00:00 | | 2003-03-03 | 10,925,600 | 9.99 | 10.14 | 9.70 | 9.83 | 00:00:00 | | 2003-03-04 | 8,735,400 | 9.87 | 9.91 | 9.41 | 9.51 | 00:00:00 | | 2003-03-05 | 9,513,500 | 9.48 | 9.55 | 9.17 | 9.24 | 00:00:00 | | 2003-03-06 | 10,004,300 | 9.24 | 9.52 | 9.15 | 9.39 | 00:00:00 | | 2003-03-07 | 11,048,600 | 9.19 | 9.72 | 9.15 | 9.64 | 00:00:00 | | 2003-03-10 | 6,843,500 | 9.59 | 9.71 | 9.46 | 9.66 | 00:00:00 | | 2003-03-11 | 7,366,300 | 9.67 | 9.87 | 9.51 | 9.62 | 00:00:00 | | 2003-03-12 | 8,362,900 | 9.59 | 10.04 | 9.57 | 10.00 | 00:00:00 | | 2003-03-13 | 15,115,700 | 10.28 | 11.12 | 10.26 | 11.05 | 00:00:00 | | 2003-03-14 | 15,840,000 | 11.20 | 11.30 | 10.89 | 11.07 | 00:00:00 | | 2003-03-17 | 16,877,800 | 10.83 | 11.89 | 10.75 | 11.62 | 00:00:00 | | 2003-03-18 | 11,611,200 | 11.73 | 11.94 | 11.56 | 11.92 | 00:00:00 | | 2003-03-19 | 16,544,200 | 11.60 | 11.70 | 10.86 | 11.22 | 00:00:00 | | 2003-03-20 | 10,116,800 | 11.00 | 11.73 | 10.96 | 11.65 | 00:00:00 | | 2003-03-21 | 10,894,500 | 11.79 | 11.98 | 11.27 | 11.47 | 00:00:00 | | 2003-03-24 | 6,110,600 | 11.04 | 11.20 | 10.89 | 10.94 | 00:00:00 | | 2003-03-25 | 5,492,000 | 11.02 | 11.37 | 10.86 | 11.24 | 00:00:00 | | 2003-03-26 | 5,416,500 | 11.24 | 11.56 | 11.10 | 11.41 | 00:00:00 | | 2003-03-27 | 9,120,200 | 11.17 | 11.29 | 10.87 | 10.95 | 00:00:00 | | 2003-03-28 | 6,840,400 | 10.79 | 10.92 | 10.27 | 10.50 | 00:00:00 | | 2003-03-31 | 11,137,400 | 10.30 | 10.30 | 9.86 | 10.14 | 00:00:00 | | 2003-04-01 | 8,725,100 | 10.35 | 10.37 | 9.90 | 10.10 | 00:00:00 | | 2003-04-02 | 14,301,700 | 10.44 | 11.11 | 10.38 | 11.06 | 00:00:00 | | 2003-04-03 | 7,821,800 | 11.29 | 11.43 | 10.99 | 11.12 | 00:00:00 | | 2003-04-04 | 8,881,400 | 10.85 | 10.90 | 10.46 | 10.57 | 00:00:00 | | 2003-04-07 | 11,376,400 | 11.10 | 11.10 | 10.37 | 10.43 | 00:00:00 | | 2003-04-08 | 10,295,100 | 10.35 | 10.42 | 10.01 | 10.05 | 00:00:00 | | 2003-04-09 | 7,722,000 | 10.14 | 10.36 | 9.95 | 9.98 | 00:00:00 | | 2003-04-10 | 13,450,000 | 10.02 | 10.03 | 9.50 | 9.51 | 00:00:00 | | 2003-04-11 | 8,827,900 | 9.74 | 9.77 | 9.34 | 9.50 | 00:00:00 | | 2003-04-14 | 8,497,500 | 9.55 | 10.00 | 9.38 | 9.93 | 00:00:00 | | 2003-04-15 | 8,291,900 | 9.79 | 9.99 | 9.69 | 9.86 | 00:00:00 | | 2003-04-16 | 8,048,400 | 10.15 | 10.30 | 9.89 | 9.91 | 00:00:00 | | 2003-04-17 | 14,478,400 | 9.94 | 10.33 | 9.63 | 10.30 | 00:00:00 | | 2003-04-21 | 6,143,200 | 10.29 | 10.45 | 10.13 | 10.18 | 00:00:00 | | 2003-04-22 | 9,653,600 | 10.15 | 10.72 | 10.00 | 10.69 | 00:00:00 | | 2003-04-23 | 8,770,500 | 10.55 | 10.91 | 10.50 | 10.87 | 00:00:00 | | 2003-04-24 | 9,746,800 | 10.61 | 11.05 | 10.51 | 10.99 | 00:00:00 | | 2003-04-25 | 11,879,300 | 10.92 | 10.98 | 10.10 | 10.12 | 00:00:00 | | 2003-04-28 | 12,420,400 | 10.28 | 10.90 | 10.16 | 10.84 | 00:00:00 | | 2003-04-29 | 12,789,200 | 10.96 | 11.24 | 10.87 | 11.14 | 00:00:00 | | 2003-04-30 | 12,428,100 | 10.96 | 10.98 | 10.59 | 10.70 | 00:00:00 | | 2003-05-01 | 8,685,700 | 10.20 | 10.95 | 10.20 | 10.78 | 00:00:00 | | 2003-05-02 | 16,365,400 | 10.94 | 11.99 | 10.87 | 11.87 | 00:00:00 | | 2003-05-05 | 21,221,000 | 12.15 | 12.17 | 11.37 | 11.44 | 00:00:00 | | 2003-05-06 | 12,359,400 | 11.42 | 11.72 | 11.14 | 11.53 | 00:00:00 | | 2003-05-07 | 11,606,800 | 11.25 | 11.29 | 10.95 | 10.99 | 00:00:00 | | 2003-05-08 | 8,977,500 | 11.00 | 11.23 | 10.68 | 10.80 | 00:00:00 | | 2003-05-09 | 18,265,500 | 10.65 | 10.67 | 10.30 | 10.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
