BEAV

B/E Aerospace, Inc. Historical Stock Prices

$60.98
*  
0.06
0.1%
Get BEAV Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading BEAV now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    BEAV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  60.75  61.18  60.19  60.98 685,974
05/21/2015 60.75 61.18 60.19 60.98 686,927
05/20/2015 61.41 61.51 60.86 60.92 529,175
05/19/2015 61.29 61.55 60.81 61.46 551,408
05/18/2015 61.08 61.76 60.74 61.18 606,570
05/15/2015 60.57 61.25 59.97 61.14 924,663
05/14/2015 59.59 60.64 59.4701 60.47 828,731
05/13/2015 59.73 60.16 59.29 59.56 600,198
05/12/2015 59.59 59.8399 59.11 59.65 631,326
05/11/2015 59.47 60.1 59.24 59.75 969,788
05/08/2015 59.69 60.19 59.29 59.59 1,390,697
05/07/2015 59.24 59.715 58.87 59.055 957,509
05/06/2015 59.87 59.87 59.01 59.36 522,667
05/05/2015 60.24 60.8 59.5 59.7 1,001,134
05/04/2015 60.18 61.32 60.08 60.26 944,187
05/01/2015 59.5 60.5 59.41 60.18 705,159
04/30/2015 60.33 60.72 59.6699 59.79 851,430
04/29/2015 60.34 61.28 60.01 60.71 988,195
04/28/2015 61.39 61.5 60.34 60.87 1,233,786
04/27/2015 61.65 62.49 61.3 61.38 1,376,772
04/24/2015 62.05 63.07 61.44 61.6 1,173,106
04/23/2015 63.81 64.38 62.02 62.24 1,591,460
04/22/2015 63.66 63.79 63.2 63.43 1,149,349
04/21/2015 63.03 63.74 62.58 63.445 988,492
04/20/2015 62.21 63.06 61.93 62.62 726,399
04/17/2015 62.41 62.4199 61.37 61.61 824,140
04/16/2015 62.48 63.345 62.061 63.06 597,226
04/15/2015 62.73 63.19 62.44 62.49 740,227
04/14/2015 63.05 63.17 62.32 62.63 541,639
04/13/2015 63.41 63.78 63.14 63.19 265,336
04/10/2015 63.18 63.65 62.9 63.59 488,749
04/09/2015 62.73 63.61 62.73 63.04 511,630
04/08/2015 62.69 63.36 62.41 62.8 625,417
04/07/2015 63.2 63.76 62.68 62.685 553,728
04/06/2015 62.42 63.52 62.42 63.29 562,637
04/02/2015 62.74 63.42 62.66 62.9 394,650
04/01/2015 63.61 63.65 62.48 62.88 661,851
03/31/2015 63.66 64.01 63.29 63.62 956,496
03/30/2015 62.71 64.15 62.57 63.99 1,000,257
03/27/2015 61.76 62.35 61.36 62.14 497,566
03/26/2015 61.26 61.91 60.5 61.71 598,730
03/25/2015 62.41 62.41 60.82 61.47 757,142
03/24/2015 62.48 62.816 61.98 62.14 444,834
03/23/2015 62.74 62.96 62.26 62.64 506,057
03/20/2015 62.38 62.95 62.29 62.41 1,402,371
03/19/2015 62.72 63.14 61.96 62.07 763,498
03/18/2015 61.43 63.56 61.08 63.11 833,588
03/17/2015 61.34 61.98 61.01 61.79 1,113,813
03/16/2015 61.58 62.27 61.13 61.47 994,112
03/13/2015 61.94 62.12 60.845 61.23 440,364
03/12/2015 61.7 62.03 61.36 61.92 667,139
03/11/2015 60.89 61.44 60.57 61.33 904,255
03/10/2015 61.55 61.71 60.83 60.89 666,582
03/09/2015 61.93 62.215 61.74 62.03 870,158
03/06/2015 62.37 62.87 61.54 61.86 533,702
03/05/2015 62.78 63.18 62.41 62.68 490,931
03/04/2015 63.74 63.84 62.67 62.84 522,786
03/03/2015 63.4 63.98 63.136 63.89 443,318
03/02/2015 63.45 64.16 63.2 63.81 989,108
02/27/2015 63.32 64.29 63.072 63.54 616,333
02/26/2015 63.58 63.62 62.98 63.42 695,863
02/25/2015 64.24 64.53 63.61 63.72 644,139
02/24/2015 63.51 64.24 63.0045 64.21 427,507
02/23/2015 64.21 64.58 62.91 63.77 870,439
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?