BEAV

B/E Aerospace, Inc. Historical Stock Prices

$49.96
*  
1.25
2.57%
Get BEAV Alerts
*Delayed - data as of Aug. 3, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-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  49.20  49.99  49.20  49.96 1,857,517
08/03/2015 49.2 49.99 49.2 49.96 1,863,216
07/31/2015 48.23 49.34 48.0701 48.71 1,948,129
07/30/2015 47.73 48.05 47.19 47.93 1,188,883
07/29/2015 48.3 48.72 47.63 47.91 1,604,405
07/28/2015 48.21 48.57 47.71 48.26 1,154,125
07/27/2015 47.94 48.14 47.25 47.94 1,709,826
07/24/2015 48.13 48.495 47.8 48.33 1,938,044
07/23/2015 47.3 50.21 46.85 48.34 6,044,435
07/22/2015 49.5 50 47.47 47.48 10,189,720
07/21/2015 55.31 55.42 53.43 54.21 2,399,843
07/20/2015 55.27 55.85 54.18 55.75 1,559,698
07/17/2015 54.78 55.25 54.44 54.79 699,307
07/16/2015 54.51 54.93 54.3501 54.78 1,196,520
07/15/2015 54.7 54.71 54.08 54.33 529,340
07/14/2015 54.9 55 54.46 54.7 572,485
07/13/2015 54.88 55.15 54.55 54.96 689,421
07/10/2015 54.49 55 54.005 54.45 720,598
07/09/2015 54.3 54.64 54.09 54.4 1,010,396
07/08/2015 54.47 54.54 53.34 53.815 1,119,771
07/07/2015 54.62 55.06 53.85 55.01 1,158,006
07/06/2015 53.55 54.51 53.34 54.45 1,263,305
07/02/2015 54.37 54.73 53.87 54.055 849,781
07/01/2015 55.4 55.48 54.07 54.32 1,130,690
06/30/2015 55.25 55.3499 54.34 54.9 1,210,591
06/29/2015 55.56 55.98 54.83 54.89 848,056
06/26/2015 56.38 56.42 55.82 55.91 1,306,120
06/25/2015 56.46 56.85 55.93 56.12 814,445
06/24/2015 57.31 57.495 56.43 56.465 954,087
06/23/2015 57.87 57.96 57.51 57.69 840,905
06/22/2015 57.1 57.77 56.65 57.76 1,221,829
06/19/2015 57.1 57.55 56.81 56.86 1,094,376
06/18/2015 56.74 57.29 56.506 56.91 787,532
06/17/2015 55.7 56.92 55.608 56.51 776,163
06/16/2015 55.25 55.91 55.08 55.65 745,497
06/15/2015 55.48 55.83 54.82 55.36 835,674
06/12/2015 55.95 56.075 55.52 55.94 610,236
06/11/2015 55.74 56.25 55.5 56.195 843,796
06/10/2015 55.49 55.68 55.11 55.55 1,191,165
06/09/2015 55.78 56.05 54.79 55.21 1,288,785
06/08/2015 56.79 56.9 55.87 55.91 1,084,975
06/05/2015 56.4 56.86 55.76 56.61 811,364
06/04/2015 57.55 57.69 55.88 56.33 1,326,054
06/03/2015 57.56 58.31 57.56 57.95 888,868
06/02/2015 57.11 58.11 56.95 57.74 655,005
06/01/2015 57.6 58.18 56.92 57.42 1,374,184
05/29/2015 58.73 59.042 57.22 57.34 1,634,686
05/28/2015 59.69 60 58.74 58.93 1,076,139
05/27/2015 60.32 60.58 59.52 59.69 1,211,382
05/26/2015 60.47 60.6 59.95 60.27 702,751
05/22/2015 60.88 61 60.2801 60.49 245,540
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
*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?