|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 18,265,500 | 10.65 | 10.67 | 10.30 | 10.55 | 00:00:00 | 2003-05-12 | 13,369,900 | 10.57 | 11.09 | 10.50 | 11.01 | 00:00:00 | 2003-05-13 | 12,707,900 | 10.87 | 11.33 | 10.87 | 11.06 | 00:00:00 | 2003-05-14 | 12,773,500 | 11.31 | 11.35 | 10.98 | 11.15 | 00:00:00 | 2003-05-15 | 19,057,200 | 11.25 | 11.63 | 10.85 | 10.94 | 00:00:00 | 2003-05-16 | 11,804,500 | 10.71 | 11.26 | 10.62 | 11.02 | 00:00:00 | 2003-05-19 | 11,576,700 | 10.96 | 11.11 | 10.24 | 10.26 | 00:00:00 | 2003-05-20 | 13,035,000 | 10.40 | 10.45 | 10.12 | 10.15 | 00:00:00 | 2003-05-21 | 15,713,700 | 10.15 | 10.27 | 9.81 | 9.88 | 00:00:00 | 2003-05-22 | 13,708,500 | 10.00 | 10.16 | 9.84 | 10.02 | 00:00:00 | 2003-05-23 | 5,330,500 | 10.02 | 10.14 | 9.89 | 10.07 | 00:00:00 | 2003-05-27 | 9,692,300 | 10.25 | 10.64 | 9.95 | 10.55 | 00:00:00 | 2003-05-28 | 16,216,900 | 10.73 | 11.04 | 10.37 | 10.59 | 00:00:00 | 2003-05-29 | 10,709,300 | 10.80 | 10.92 | 10.57 | 10.70 | 00:00:00 | 2003-05-30 | 7,609,600 | 10.82 | 10.87 | 10.67 | 10.85 | 00:00:00 | 2003-06-02 | 10,969,800 | 11.16 | 11.32 | 10.66 | 10.75 | 00:00:00 | 2003-06-03 | 9,381,100 | 10.61 | 10.64 | 10.31 | 10.44 | 00:00:00 | 2003-06-04 | 10,139,200 | 10.47 | 11.09 | 10.44 | 10.99 | 00:00:00 | 2003-06-05 | 8,241,800 | 10.85 | 11.08 | 10.76 | 11.06 | 00:00:00 | 2003-06-06 | 28,054,000 | 11.95 | 12.32 | 11.03 | 11.08 | 00:00:00 | 2003-06-09 | 9,138,400 | 11.14 | 11.34 | 10.93 | 11.01 | 00:00:00 | 2003-06-10 | 6,417,800 | 11.22 | 11.29 | 11.05 | 11.16 | 00:00:00 | 2003-06-11 | 15,537,600 | 11.33 | 11.89 | 11.11 | 11.81 | 00:00:00 | 2003-06-12 | 11,153,800 | 11.92 | 12.00 | 11.50 | 11.76 | 00:00:00 | 2003-06-13 | 11,273,700 | 11.94 | 11.98 | 11.21 | 11.31 | 00:00:00 | 2003-06-16 | 9,097,700 | 11.22 | 11.48 | 11.13 | 11.33 | 00:00:00 | 2003-06-17 | 9,710,500 | 11.47 | 11.48 | 11.04 | 11.16 | 00:00:00 | 2003-06-18 | 8,366,100 | 11.22 | 11.31 | 11.03 | 11.15 | 00:00:00 | 2003-06-19 | 8,243,000 | 11.15 | 11.47 | 10.98 | 11.01 | 00:00:00 | 2003-06-20 | 9,190,800 | 11.20 | 11.35 | 10.80 | 11.30 | 00:00:00 | 2003-06-23 | 7,818,700 | 11.24 | 11.28 | 10.74 | 10.85 | 00:00:00 | 2003-06-24 | 10,247,500 | 10.94 | 11.00 | 10.38 | 10.41 | 00:00:00 | 2003-06-25 | 8,437,100 | 10.55 | 10.91 | 10.51 | 10.57 | 00:00:00 | 2003-06-26 | 5,858,200 | 10.67 | 10.90 | 10.58 | 10.85 | 00:00:00 | 2003-06-27 | 8,038,300 | 10.88 | 11.30 | 10.84 | 11.07 | 00:00:00 | 2003-06-30 | 5,275,600 | 11.30 | 11.30 | 10.81 | 10.89 | 00:00:00 | 2003-07-01 | 5,319,500 | 10.62 | 10.95 | 10.50 | 10.86 | 00:00:00 | 2003-07-02 | 6,938,900 | 11.07 | 11.28 | 11.00 | 11.19 | 00:00:00 | 2003-07-03 | 4,617,400 | 10.99 | 11.27 | 10.90 | 11.05 | 00:00:00 | 2003-07-07 | 7,635,900 | 11.20 | 11.40 | 11.12 | 11.25 | 00:00:00 | 2003-07-08 | 17,005,500 | 11.32 | 12.36 | 11.27 | 12.26 | 00:00:00 | 2003-07-09 | 10,937,600 | 12.15 | 12.35 | 11.90 | 12.28 | 00:00:00 | 2003-07-10 | 13,923,300 | 12.00 | 12.01 | 11.43 | 11.54 | 00:00:00 | 2003-07-11 | 5,850,100 | 11.55 | 11.75 | 11.32 | 11.36 | 00:00:00 | 2003-07-14 | 8,907,300 | 11.79 | 11.90 | 11.56 | 11.71 | 00:00:00 | 2003-07-15 | 12,993,700 | 11.91 | 12.20 | 11.72 | 12.08 | 00:00:00 | 2003-07-16 | 36,791,400 | 13.06 | 13.27 | 12.84 | 13.24 | 00:00:00 | 2003-07-17 | 12,236,200 | 12.91 | 13.08 | 12.78 | 12.90 | 00:00:00 | 2003-07-18 | 15,723,200 | 13.01 | 13.05 | 12.10 | 12.79 | 00:00:00 | 2003-07-21 | 7,107,200 | 12.54 | 12.78 | 12.37 | 12.65 | 00:00:00 | 2003-07-22 | 12,324,300 | 12.83 | 13.13 | 12.74 | 12.93 | 00:00:00 | 2003-07-23 | 4,286,900 | 13.00 | 13.04 | 12.69 | 12.86 | 00:00:00 | 2003-07-24 | 14,649,700 | 13.09 | 13.71 | 13.07 | 13.28 | 00:00:00 | 2003-07-25 | 7,150,800 | 13.31 | 13.46 | 12.84 | 13.32 | 00:00:00 | 2003-07-28 | 7,934,300 | 13.35 | 13.75 | 13.07 | 13.69 | 00:00:00 | 2003-07-29 | 10,600,100 | 13.60 | 13.78 | 13.14 | 13.52 | 00:00:00 | 2003-07-30 | 5,028,400 | 13.36 | 13.64 | 13.20 | 13.30 | 00:00:00 | 2003-07-31 | 5,725,400 | 13.47 | 13.53 | 13.19 | 13.20 | 00:00:00 | 2003-08-01 | 7,369,800 | 13.18 | 13.29 | 12.75 | 13.07 | 00:00:00 | 2003-08-04 | 5,277,800 | 13.22 | 13.25 | 12.76 | 13.01 | 00:00:00 | 2003-08-05 | 9,890,300 | 13.07 | 13.60 | 13.03 | 13.11 | 00:00:00 | 2003-08-06 | 4,641,200 | 13.25 | 13.25 | 12.87 | 12.89 | 00:00:00 | 2003-08-07 | 3,773,200 | 12.92 | 13.09 | 12.66 | 12.76 | 00:00:00 | 2003-08-08 | 6,068,500 | 12.91 | 12.97 | 12.43 | 12.60 | 00:00:00 | 2003-08-11 | 5,176,400 | 12.59 | 12.81 | 12.42 | 12.50 | 00:00:00 | 2003-08-12 | 6,491,600 | 12.55 | 12.90 | 12.50 | 12.76 | 00:00:00 | 2003-08-13 | 7,450,200 | 12.87 | 13.00 | 12.46 | 12.59 | 00:00:00 | 2003-08-14 | 7,351,600 | 12.58 | 12.70 | 12.40 | 12.64 | 00:00:00 | 2003-08-15 | 4,739,000 | 12.38 | 12.78 | 12.20 | 12.58 | 00:00:00 | 2003-08-18 | 6,567,200 | 12.69 | 12.99 | 12.48 | 12.95 | 00:00:00 | 2003-08-19 | 5,260,100 | 13.00 | 13.04 | 12.62 | 12.74 | 00:00:00 | 2003-08-20 | 4,293,200 | 12.70 | 12.80 | 12.56 | 12.75 | 00:00:00 | 2003-08-21 | 5,373,300 | 12.83 | 13.00 | 12.68 | 12.74 | 00:00:00 | 2003-08-22 | 5,999,600 | 12.93 | 12.99 | 12.73 | 12.81 | 00:00:00 | 2003-08-25 | 3,307,600 | 12.80 | 12.87 | 12.62 | 12.81 | 00:00:00 | 2003-08-26 | 10,650,300 | 12.76 | 12.90 | 12.45 | 12.73 | 00:00:00 | 2003-08-27 | 4,117,500 | 12.76 | 12.76 | 12.47 | 12.63 | 00:00:00 | 2003-08-28 | 13,909,500 | 12.67 | 13.47 | 12.54 | 13.37 | 00:00:00 | 2003-08-29 | 6,652,100 | 13.39 | 13.70 | 13.24 | 13.51 | 00:00:00 | 2003-09-02 | 17,581,200 | 13.65 | 14.53 | 13.63 | 14.48 | 00:00:00 | 2003-09-03 | 19,212,100 | 14.69 | 15.50 | 14.69 | 15.09 | 00:00:00 | 2003-09-04 | 11,297,600 | 15.00 | 15.00 | 14.40 | 14.77 | 00:00:00 | 2003-09-05 | 15,683,300 | 14.37 | 14.58 | 14.10 | 14.35 | 00:00:00 | 2003-09-08 | 7,787,500 | 14.44 | 14.81 | 14.34 | 14.77 | 00:00:00 | 2003-09-09 | 12,034,700 | 14.26 | 14.35 | 14.00 | 14.08 | 00:00:00 | 2003-09-10 | 15,194,600 | 13.85 | 14.04 | 12.76 | 13.03 | 00:00:00 | 2003-09-11 | 8,581,100 | 13.15 | 13.43 | 13.03 | 13.40 | 00:00:00 | 2003-09-12 | 10,121,900 | 12.96 | 13.29 | 12.90 | 13.24 | 00:00:00 | 2003-09-15 | 5,954,100 | 13.28 | 13.41 | 12.93 | 13.04 | 00:00:00 | 2003-09-16 | 7,159,100 | 13.04 | 13.65 | 13.03 | 13.60 | 00:00:00 | 2003-09-17 | 4,393,700 | 13.67 | 13.72 | 13.30 | 13.36 | 00:00:00 | 2003-09-18 | 6,292,400 | 13.30 | 13.70 | 13.08 | 13.62 | 00:00:00 | 2003-09-19 | 9,343,400 | 14.01 | 14.10 | 13.80 | 13.94 | 00:00:00 | 2003-09-22 | 13,026,300 | 13.09 | 13.44 | 12.97 | 12.99 | 00:00:00 | 2003-09-23 | 12,149,400 | 13.06 | 13.10 | 12.71 | 12.86 | 00:00:00 | 2003-09-24 | 9,215,200 | 12.52 | 12.96 | 12.23 | 12.32 | 00:00:00 | 2003-09-25 | 8,429,100 | 12.36 | 12.53 | 12.00 | 12.13 | 00:00:00 | 2003-09-26 | 6,647,000 | 12.09 | 12.20 | 11.88 | 11.91 | 00:00:00 | 2003-09-29 | 6,904,600 | 11.98 | 12.31 | 11.92 | 12.21 | 00:00:00 | 2003-09-30 | 6,022,100 | 12.02 | 12.20 | 11.75 | 12.04 | 00:00:00 | 2003-10-01 | 6,507,700 | 12.15 | 12.40 | 12.03 | 12.22 | 00:00:00 | 2003-10-02 | 8,375,800 | 12.40 | 12.40 | 11.97 | 12.04 | 00:00:00 | 2003-10-03 | 9,725,700 | 12.35 | 12.84 | 12.30 | 12.67 | 00:00:00 | 2003-10-06 | 4,382,500 | 12.78 | 12.91 | 12.60 | 12.86 | 00:00:00 | 2003-10-07 | 3,880,500 | 12.69 | 12.88 | 12.46 | 12.85 | 00:00:00 | 2003-10-08 | 10,820,400 | 13.29 | 13.45 | 13.04 | 13.33 | 00:00:00 | 2003-10-09 | 7,021,400 | 13.59 | 13.63 | 12.80 | 12.83 | 00:00:00 | 2003-10-10 | 8,420,000 | 12.89 | 13.17 | 12.59 | 13.10 | 00:00:00 | 2003-10-13 | 6,699,600 | 13.35 | 13.53 | 13.17 | 13.51 | 00:00:00 | 2003-10-14 | 10,673,500 | 13.61 | 14.00 | 13.42 | 14.00 | 00:00:00 | 2003-10-15 | 11,642,700 | 14.17 | 14.17 | 13.51 | 13.81 | 00:00:00 | 2003-10-16 | 3,196,600 | 13.68 | 13.94 | 13.55 | 13.93 | 00:00:00 | 2003-10-17 | 4,606,200 | 13.84 | 13.93 | 13.27 | 13.31 | 00:00:00 | 2003-10-20 | 7,848,200 | 13.61 | 13.88 | 13.33 | 13.84 | 00:00:00 | 2003-10-21 | 6,200,700 | 13.86 | 14.08 | 13.57 | 13.95 | 00:00:00 | 2003-10-22 | 5,977,100 | 13.81 | 13.81 | 13.34 | 13.40 | 00:00:00 | 2003-10-23 | 8,478,000 | 13.12 | 13.46 | 12.90 | 13.01 | 00:00:00 | 2003-10-24 | 5,241,500 | 12.95 | 13.24 | 12.84 | 13.15 | 00:00:00 | 2003-10-27 | 6,978,600 | 13.29 | 13.59 | 13.27 | 13.45 | 00:00:00 | 2003-10-28 | 6,580,400 | 13.53 | 13.68 | 13.40 | 13.68 | 00:00:00 | 2003-10-29 | 5,386,100 | 13.60 | 13.77 | 13.51 | 13.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|