|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 5,386,100 | 13.60 | 13.77 | 13.51 | 13.70 | 00:00:00 | | 2003-10-30 | 7,018,700 | 13.95 | 14.01 | 13.57 | 13.70 | 00:00:00 | | 2003-10-31 | 4,959,100 | 13.86 | 14.00 | 13.81 | 13.90 | 00:00:00 | | 2003-11-03 | 13,004,100 | 14.05 | 14.47 | 14.00 | 14.26 | 00:00:00 | | 2003-11-04 | 7,613,100 | 14.25 | 14.52 | 14.14 | 14.37 | 00:00:00 | | 2003-11-05 | 5,363,700 | 14.54 | 14.56 | 14.07 | 14.31 | 00:00:00 | | 2003-11-06 | 7,951,600 | 14.36 | 14.73 | 14.23 | 14.55 | 00:00:00 | | 2003-11-07 | 6,867,100 | 14.78 | 14.80 | 14.45 | 14.66 | 00:00:00 | | 2003-11-10 | 7,236,700 | 14.49 | 14.58 | 13.99 | 14.03 | 00:00:00 | | 2003-11-11 | 7,055,900 | 14.03 | 14.15 | 13.65 | 13.76 | 00:00:00 | | 2003-11-12 | 9,611,600 | 14.12 | 14.22 | 13.79 | 14.06 | 00:00:00 | | 2003-11-13 | 18,305,900 | 14.05 | 14.54 | 14.02 | 14.10 | 00:00:00 | | 2003-11-14 | 29,733,600 | 13.24 | 13.30 | 12.60 | 12.64 | 00:00:00 | | 2003-11-17 | 10,342,700 | 12.45 | 12.60 | 12.12 | 12.21 | 00:00:00 | | 2003-11-18 | 11,405,200 | 12.52 | 12.64 | 11.89 | 11.92 | 00:00:00 | | 2003-11-19 | 8,262,900 | 12.14 | 12.34 | 12.04 | 12.21 | 00:00:00 | | 2003-11-20 | 11,054,100 | 12.04 | 12.72 | 11.99 | 12.33 | 00:00:00 | | 2003-11-21 | 6,308,000 | 12.46 | 12.58 | 12.39 | 12.56 | 00:00:00 | | 2003-11-24 | 10,850,800 | 12.75 | 12.88 | 12.54 | 12.67 | 00:00:00 | | 2003-11-25 | 6,050,200 | 12.70 | 12.75 | 12.50 | 12.55 | 00:00:00 | | 2003-11-26 | 4,681,500 | 12.66 | 12.75 | 12.42 | 12.60 | 00:00:00 | | 2003-11-28 | 2,651,000 | 12.52 | 12.74 | 12.46 | 12.66 | 00:00:00 | | 2003-12-01 | 6,597,700 | 12.80 | 12.90 | 12.66 | 12.84 | 00:00:00 | | 2003-12-02 | 7,017,300 | 12.78 | 12.91 | 12.46 | 12.46 | 00:00:00 | | 2003-12-03 | 25,200,800 | 12.50 | 12.62 | 11.76 | 11.90 | 00:00:00 | | 2003-12-04 | 17,331,600 | 11.81 | 12.09 | 11.48 | 11.81 | 00:00:00 | | 2003-12-05 | 7,503,500 | 11.51 | 11.85 | 11.50 | 11.59 | 00:00:00 | | 2003-12-08 | 6,701,600 | 11.59 | 11.71 | 11.41 | 11.57 | 00:00:00 | | 2003-12-09 | 14,531,400 | 11.92 | 12.02 | 11.45 | 11.48 | 00:00:00 | | 2003-12-10 | 11,654,500 | 11.74 | 11.91 | 11.58 | 11.83 | 00:00:00 | | 2003-12-11 | 8,086,000 | 11.90 | 12.05 | 11.72 | 11.94 | 00:00:00 | | 2003-12-12 | 6,973,600 | 11.97 | 12.13 | 11.90 | 12.10 | 00:00:00 | | 2003-12-15 | 7,831,800 | 12.45 | 12.48 | 12.02 | 12.04 | 00:00:00 | | 2003-12-16 | 4,799,900 | 12.20 | 12.21 | 12.02 | 12.18 | 00:00:00 | | 2003-12-17 | 4,745,400 | 12.22 | 12.23 | 12.01 | 12.10 | 00:00:00 | | 2003-12-18 | 8,265,000 | 12.07 | 12.39 | 12.07 | 12.38 | 00:00:00 | | 2003-12-19 | 7,544,700 | 12.34 | 12.44 | 12.01 | 12.15 | 00:00:00 | | 2003-12-22 | 5,506,800 | 12.03 | 12.31 | 12.02 | 12.30 | 00:00:00 | | 2003-12-23 | 6,523,500 | 12.37 | 12.63 | 12.33 | 12.60 | 00:00:00 | | 2003-12-24 | 2,089,300 | 12.58 | 12.73 | 12.52 | 12.56 | 00:00:00 | | 2003-12-26 | 1,174,600 | 12.57 | 12.65 | 12.49 | 12.53 | 00:00:00 | | 2003-12-29 | 3,148,000 | 12.53 | 12.65 | 12.46 | 12.63 | 00:00:00 | | 2003-12-30 | 4,465,700 | 12.56 | 12.60 | 12.35 | 12.45 | 00:00:00 | | 2003-12-31 | 3,449,300 | 12.46 | 12.56 | 12.30 | 12.30 | 00:00:00 | | 2004-01-02 | 2,864,400 | 12.36 | 12.46 | 12.30 | 12.33 | 00:00:00 | | 2004-01-05 | 10,865,800 | 12.53 | 13.06 | 12.53 | 13.01 | 00:00:00 | | 2004-01-06 | 6,325,700 | 13.08 | 13.12 | 12.71 | 13.00 | 00:00:00 | | 2004-01-07 | 5,608,500 | 13.02 | 13.26 | 13.00 | 13.19 | 00:00:00 | | 2004-01-08 | 12,089,600 | 13.39 | 13.75 | 13.22 | 13.69 | 00:00:00 | | 2004-01-09 | 8,951,800 | 13.43 | 13.91 | 13.35 | 13.38 | 00:00:00 | | 2004-01-12 | 6,854,200 | 13.52 | 13.94 | 13.43 | 13.87 | 00:00:00 | | 2004-01-13 | 7,767,600 | 13.90 | 13.92 | 13.25 | 13.33 | 00:00:00 | | 2004-01-14 | 4,293,900 | 13.45 | 13.70 | 13.43 | 13.63 | 00:00:00 | | 2004-01-15 | 6,955,000 | 13.54 | 13.97 | 13.38 | 13.81 | 00:00:00 | | 2004-01-16 | 9,957,100 | 13.89 | 14.32 | 13.82 | 14.20 | 00:00:00 | | 2004-01-20 | 7,831,200 | 14.11 | 14.29 | 13.67 | 13.91 | 00:00:00 | | 2004-01-21 | 8,948,400 | 13.79 | 13.89 | 13.50 | 13.67 | 00:00:00 | | 2004-01-22 | 15,039,300 | 13.47 | 13.49 | 12.71 | 13.20 | 00:00:00 | | 2004-01-23 | 9,339,800 | 13.27 | 13.28 | 12.80 | 12.96 | 00:00:00 | | 2004-01-26 | 5,643,700 | 12.90 | 13.15 | 12.70 | 13.09 | 00:00:00 | | 2004-01-27 | 3,415,600 | 13.10 | 13.14 | 12.75 | 12.76 | 00:00:00 | | 2004-01-28 | 5,601,400 | 12.84 | 12.93 | 12.51 | 12.56 | 00:00:00 | | 2004-01-29 | 4,980,600 | 12.59 | 12.77 | 12.32 | 12.59 | 00:00:00 | | 2004-01-30 | 4,584,000 | 12.52 | 12.90 | 12.50 | 12.59 | 00:00:00 | | 2004-02-02 | 4,943,400 | 12.66 | 12.79 | 12.30 | 12.45 | 00:00:00 | | 2004-02-03 | 5,622,400 | 12.43 | 12.46 | 12.16 | 12.19 | 00:00:00 | | 2004-02-04 | 11,741,000 | 12.46 | 12.70 | 12.12 | 12.42 | 00:00:00 | | 2004-02-05 | 6,891,000 | 12.69 | 12.89 | 12.45 | 12.76 | 00:00:00 | | 2004-02-06 | 4,377,900 | 12.78 | 13.00 | 12.75 | 12.95 | 00:00:00 | | 2004-02-09 | 5,716,000 | 12.76 | 12.93 | 12.52 | 12.55 | 00:00:00 | | 2004-02-10 | 4,050,000 | 12.66 | 12.76 | 12.50 | 12.59 | 00:00:00 | | 2004-02-11 | 6,279,100 | 12.68 | 12.92 | 12.68 | 12.81 | 00:00:00 | | 2004-02-12 | 8,580,100 | 12.60 | 12.99 | 12.59 | 12.80 | 00:00:00 | | 2004-02-13 | 4,591,800 | 12.86 | 12.90 | 12.60 | 12.66 | 00:00:00 | | 2004-02-17 | 5,167,000 | 12.81 | 13.05 | 12.75 | 12.96 | 00:00:00 | | 2004-02-18 | 6,210,900 | 12.91 | 13.06 | 12.77 | 12.95 | 00:00:00 | | 2004-02-19 | 12,477,600 | 13.11 | 13.23 | 12.82 | 12.93 | 00:00:00 | | 2004-02-20 | 33,375,700 | 13.40 | 14.05 | 13.15 | 14.01 | 00:00:00 | | 2004-02-23 | 11,869,700 | 13.90 | 13.96 | 13.34 | 13.48 | 00:00:00 | | 2004-02-24 | 8,402,800 | 13.38 | 13.60 | 13.29 | 13.53 | 00:00:00 | | 2004-02-25 | 7,587,000 | 13.46 | 13.79 | 13.43 | 13.71 | 00:00:00 | | 2004-02-26 | 11,093,800 | 13.58 | 13.86 | 13.33 | 13.82 | 00:00:00 | | 2004-02-27 | 14,625,300 | 13.86 | 14.29 | 13.74 | 13.76 | 00:00:00 | | 2004-03-01 | 6,208,600 | 14.05 | 14.15 | 13.98 | 14.14 | 00:00:00 | | 2004-03-02 | 7,249,300 | 13.99 | 14.15 | 13.80 | 13.81 | 00:00:00 | | 2004-03-03 | 4,400,500 | 13.74 | 13.83 | 13.56 | 13.65 | 00:00:00 | | 2004-03-04 | 3,665,600 | 13.60 | 13.75 | 13.48 | 13.55 | 00:00:00 | | 2004-03-05 | 4,756,100 | 13.38 | 13.61 | 13.28 | 13.31 | 00:00:00 | | 2004-03-08 | 3,919,200 | 13.45 | 13.48 | 13.02 | 13.08 | 00:00:00 | | 2004-03-09 | 7,327,700 | 13.08 | 13.23 | 12.64 | 12.74 | 00:00:00 | | 2004-03-10 | 7,185,700 | 12.79 | 13.05 | 12.67 | 12.67 | 00:00:00 | | 2004-03-11 | 6,395,900 | 12.60 | 13.17 | 12.60 | 12.81 | 00:00:00 | | 2004-03-12 | 6,316,900 | 12.99 | 13.11 | 12.66 | 12.80 | 00:00:00 | | 2004-03-15 | 4,328,000 | 12.70 | 13.00 | 12.50 | 12.50 | 00:00:00 | | 2004-03-16 | 7,158,100 | 12.65 | 12.75 | 12.12 | 12.30 | 00:00:00 | | 2004-03-17 | 5,879,800 | 12.47 | 12.56 | 12.36 | 12.56 | 00:00:00 | | 2004-03-18 | 3,119,300 | 12.49 | 12.62 | 12.34 | 12.47 | 00:00:00 | | 2004-03-19 | 3,580,200 | 12.52 | 12.62 | 12.39 | 12.43 | 00:00:00 | | 2004-03-22 | 5,544,700 | 12.30 | 12.43 | 11.97 | 12.18 | 00:00:00 | | 2004-03-23 | 6,371,300 | 12.34 | 12.55 | 12.25 | 12.29 | 00:00:00 | | 2004-03-24 | 6,292,100 | 12.33 | 12.39 | 12.01 | 12.10 | 00:00:00 | | 2004-03-25 | 8,722,300 | 12.19 | 12.70 | 12.17 | 12.58 | 00:00:00 | | 2004-03-26 | 4,714,400 | 12.63 | 12.83 | 12.49 | 12.64 | 00:00:00 | | 2004-03-29 | 4,392,600 | 12.87 | 12.88 | 12.61 | 12.70 | 00:00:00 | | 2004-03-30 | 3,685,900 | 12.58 | 12.76 | 12.48 | 12.74 | 00:00:00 | | 2004-03-31 | 3,850,200 | 12.73 | 12.80 | 12.60 | 12.72 | 00:00:00 | | 2004-04-01 | 4,290,000 | 12.74 | 12.84 | 12.53 | 12.73 | 00:00:00 | | 2004-04-02 | 4,979,600 | 12.98 | 13.00 | 12.76 | 12.85 | 00:00:00 | | 2004-04-05 | 6,237,700 | 12.86 | 12.93 | 12.60 | 12.83 | 00:00:00 | | 2004-04-06 | 8,587,100 | 12.64 | 12.74 | 12.26 | 12.41 | 00:00:00 | | 2004-04-07 | 4,973,600 | 12.42 | 12.58 | 12.33 | 12.50 | 00:00:00 | | 2004-04-08 | 3,631,400 | 12.65 | 12.76 | 12.44 | 12.50 | 00:00:00 | | 2004-04-12 | 4,641,200 | 12.50 | 12.76 | 12.43 | 12.72 | 00:00:00 | | 2004-04-13 | 6,383,900 | 12.76 | 12.84 | 12.53 | 12.57 | 00:00:00 | | 2004-04-14 | 4,675,200 | 12.49 | 12.71 | 12.47 | 12.60 | 00:00:00 | | 2004-04-15 | 5,368,000 | 12.62 | 12.62 | 12.28 | 12.33 | 00:00:00 | | 2004-04-16 | 6,290,500 | 12.23 | 12.43 | 12.03 | 12.18 | 00:00:00 | | 2004-04-19 | 5,218,900 | 12.15 | 12.43 | 12.07 | 12.28 | 00:00:00 | | 2004-04-20 | 5,098,000 | 12.34 | 12.47 | 12.18 | 12.18 | 00:00:00 | | 2004-04-21 | 4,760,900 | 12.20 | 12.34 | 12.10 | 12.31 | 00:00:00 | | 2004-04-22 | 10,508,700 | 12.21 | 12.46 | 12.04 | 12.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
