BEAV

Historical Stock Prices

$45.97
*  
3.52
7.11%
Get BEAV Alerts
*Delayed - data as of Jun. 24, 2016  -  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 24-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 47.7 47.71 45.93 45.97 1,734,696
06/23/2016 49.12 49.86 48.935 49.49 1,023,127
06/22/2016 48.94 49.45 48.68 48.84 864,574
06/21/2016 49.05 49.39 48.67 48.85 569,401
06/20/2016 48.8 49.83 48.585 49.12 971,326
06/17/2016 48.87 48.99 48.05 48.46 1,265,970
06/16/2016 48.87 49.045 47.92 48.77 845,883
06/15/2016 48.15 49.32 48 49.18 1,406,027
06/14/2016 48.32 48.97 47.6 48.01 1,044,475
06/13/2016 49.16 49.16 48.2 48.2 881,379
06/10/2016 49.45 49.88 49.24 49.41 657,622
06/09/2016 49.42 50.17 49.17 50.1 829,931
06/08/2016 49.62 49.85 49.245 49.54 1,027,215
06/07/2016 48.08 49.68 47.76 49.61 1,081,523
06/06/2016 47.63 48.25 47.44 48.09 557,331
06/03/2016 47.85 47.85 47.25 47.62 491,444
06/02/2016 47.51 47.86 47.05 47.85 488,368
06/01/2016 47.31 47.9999 45.33 47.56 716,295
05/31/2016 47.83 48.03 47.54 47.64 781,016
05/27/2016 47.57 48.45 47.47 47.67 572,200
05/26/2016 47.47 48 47.11 47.63 651,730
05/25/2016 47.13 47.52 46.693 47.28 690,296
05/24/2016 46.89 47.17 46.67 46.89 1,091,815
05/23/2016 46.71 46.91 46.07 46.66 1,251,340
05/20/2016 46.14 46.93 45.26 46.58 1,544,662
05/19/2016 47.39 47.45 46.36 46.8 838,693
05/18/2016 47.4 48.3 47.16 47.51 873,126
05/17/2016 47.19 48.04 47.0101 47.73 939,764
05/16/2016 46.6 47.7 46.6 47.31 938,661
05/13/2016 47.37 48.02 46.63 46.76 778,288
05/12/2016 47.46 47.76 46.92 47.49 827,799
05/11/2016 47.79 48.16 47.26 47.35 1,143,561
05/10/2016 47.59 48.28 47.46 47.82 1,210,179
05/09/2016 47.53 47.79 47.22 47.24 669,394
05/06/2016 47.67 47.86 47.29 47.59 657,580
05/05/2016 47.82 48.06 47.425 47.66 1,270,034
05/04/2016 48.1 48.945 47.42 47.62 771,730
05/03/2016 48.59 48.8699 48.03 48.35 1,179,299
05/02/2016 48.81 49.11 48.51 48.79 1,290,575
04/29/2016 48.93 48.93 48.18 48.63 801,111
04/28/2016 49.69 50.15 48.91 49.01 907,245
04/27/2016 49.64 50.44 49.03 49.73 1,399,797
04/26/2016 49.59 50.89 48.64 49.38 2,104,858
04/25/2016 49.08 49.55 48.84 49.25 1,624,914
04/22/2016 49.13 49.87 48.85 49.52 1,142,600
04/21/2016 49.11 49.7 48.5801 49.36 1,448,108
04/20/2016 48.69 49.4 48.34 48.93 996,707
04/19/2016 48.7 49.02 48.05 48.79 1,041,671
04/18/2016 47.95 48.82 47.91 48.51 873,417
04/15/2016 48.2 48.38 48.05 48.35 472,754
04/14/2016 48.2 48.71 47.86 48.11 940,675
04/13/2016 47.63 48.26 47.316 48.23 727,776
04/12/2016 47.23 47.52 46.83 47.38 1,148,174
04/11/2016 47.46 48.07 47.06 47.07 1,522,269
04/08/2016 48.02 48.4 47.14 47.36 1,116,732
04/07/2016 46.57 47.94 46.57 47.49 1,749,572
04/06/2016 45.84 47.13 45.29 46.97 1,636,088
04/05/2016 45.05 45.945 43.74 45.77 2,463,858
04/04/2016 45.64 46.75 45.64 46.14 909,478
04/01/2016 45.63 46.42 45.25 46.28 1,156,629
03/31/2016 46.46 46.99 45.85 46.12 813,055
03/30/2016 46.89 47.1799 46.15 46.57 731,713
03/29/2016 46.16 46.84 45.54 46.73 740,688
03/28/2016 47.01 47.27 45.89 46.13 762,253
03/24/2016 46.38 46.92 46.03 46.91 1,014,747
*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?