BEAV

B/E Aerospace, Inc. Historical Stock Prices

$86.07
*  
0.46
0.53%
Get BEAV Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading BEAV now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  86.28  86.56  85.74  86.07 1,021,035
09/12/2014 86.28 86.56 85.74 86.07 1,021,288
09/11/2014 86.4 86.92 85.9 86.53 646,945
09/10/2014 85.91 86.71 85.6 86.6 1,272,859
09/09/2014 86.29 86.65 85.3 86.13 1,281,563
09/08/2014 86.22 86.385 85.76 86.27 1,173,576
09/05/2014 84.84 86.34 84.53 86.31 1,828,982
09/04/2014 83.7 84.38 83.4 83.78 938,161
09/03/2014 83.45 84.55 83.34 83.72 1,461,873
09/02/2014 84.3 84.575 82.66 83 3,101,320
08/29/2014 84.71 84.88 84.16 84.74 745,361
08/28/2014 85.26 85.26 84.55 84.59 969,655
08/27/2014 84.33 85.39 84.1523 85.24 1,598,968
08/26/2014 83.78 84.27 83.34 83.89 971,934
08/25/2014 84.23 84.23 83.65 83.77 741,155
08/22/2014 83.82 84.25 83.42 83.84 682,767
08/21/2014 83.82 84.34 83.55 84 1,013,363
08/20/2014 82.48 83.775 82.38 83.59 1,388,996
08/19/2014 82.62 82.94 82.31 82.6 1,378,529
08/18/2014 82.5 82.91 82.17 82.5 1,986,528
08/15/2014 83.09 83.23 81.45 82.17 1,867,067
08/14/2014 84.27 84.45 82.53 82.585 1,810,983
08/13/2014 84.53 84.78 83.84 84.15 1,305,237
08/12/2014 85.91 86.94 83.71 84.09 1,547,443
08/11/2014 85.23 86.49 84.84 85.88 1,246,139
08/08/2014 84 84.77 82.9 84.76 1,030,483
08/07/2014 84.33 84.921 82.86 83.14 995,269
08/06/2014 84.65 84.98 83.81 84.03 1,042,708
08/05/2014 85.51 86.43 84.79 84.88 1,037,059
08/04/2014 85.29 85.96 84.75 85.42 992,227
08/01/2014 85.1 86.175 84.83 85.32 1,403,649
07/31/2014 85.85 86.25 84.29 85.14 2,352,084
07/30/2014 87 87.49 85.63 86.44 1,424,180
07/29/2014 86.7 87.26 86.5 86.6 2,516,699
07/28/2014 88.58 89.12 86.67 86.99 1,684,498
07/25/2014 89.8 89.99 88.38 88.75 2,546,735
07/24/2014 92.51 92.7 90.25 90.34 2,242,911
07/23/2014 94.13 95.08 91.8 91.99 3,587,436
07/22/2014 96.52 96.76 94.945 95.09 1,539,402
07/21/2014 94.82 96.49 94.66 96.32 1,424,865
07/18/2014 93.62 95.71 92.98 95.43 1,793,115
07/17/2014 93.91 94.47 93.33 93.72 1,365,391
07/16/2014 94.46 94.5 93.15 94.07 1,206,700
07/15/2014 93.71 94.96 93.71 94.06 1,263,413
07/14/2014 94.76 95.07 93.56 94.15 1,279,773
07/11/2014 93.47 94.32 93.092 94.1 570,129
07/10/2014 92.41 94.27 92.02 93.45 1,234,240
07/09/2014 92.6 93.39 91.93 93.38 1,382,412
07/08/2014 93.19 93.27 91.23 92.19 1,559,649
07/07/2014 92.86 93.42 92.51 93.19 532,915
07/03/2014 93.5 93.75 92.93 93.27 359,804
07/02/2014 94.04 94.54 92.73 92.99 993,962
07/01/2014 92.44 94.56 92.44 94.41 1,368,132
06/30/2014 92.06 92.51 91.5075 92.49 1,635,843
06/27/2014 91.86 92.69 91.72 91.95 1,940,255
06/26/2014 92.45 92.56 91.87 92.18 944,806
06/25/2014 92.04 92.89 91.68 92.26 979,048
06/24/2014 93.6 94 92.285 92.54 1,103,790
06/23/2014 94.06 94.715 93.54 93.95 947,215
06/20/2014 95 95.24 94.39 94.97 1,878,905
06/19/2014 95.13 95.43 94.05 94.97 828,884
06/18/2014 93.43 95.23 93.032 95.15 1,198,813
06/17/2014 93.3 94.17 92.66 93.29 1,299,311
06/16/2014 92.16 93.76 92 93.57 947,594
06/13/2014 93.04 93.41 92.24 92.39 1,233,574
06/12/2014 93.45 93.96 92.46 92.65 1,534,495
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?