BEAV

B/E Aerospace, Inc. Historical Stock Prices

$76.9
*  
0.41
0.53%
Get BEAV Alerts
*Delayed - data as of Nov. 26, 2014 11:16 ET  -  Find a broker to begin trading BEAV now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    BEAV Real Time
 
 
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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
11:16  77.34  77.64  76.69  76.90 313,945
11/25/2014 76.49 77.61 76.4 77.31 1,386,190
11/24/2014 77.98 78.28 76.48 76.49 1,847,583
11/21/2014 78.49 78.49 76.6 77.67 2,058,260
11/20/2014 77.26 78.2 77.11 78.06 1,076,293
11/19/2014 77.51 78.18 76.56 78.1 1,658,406
11/18/2014 75.46 78.19 75.25 77.62 1,885,080
11/17/2014 76.13 76.51 75.01 75.66 2,140,748
11/14/2014 73.9 76.72 73.75 76.41 2,638,982
11/13/2014 72.79 74.52 72.69 74.05 1,920,901
11/12/2014 71.8 72.97 71.69 72.96 1,552,885
11/11/2014 72.42 72.95 71.97 72.37 1,463,502
11/10/2014 73.65 73.86 71.8 72.22 1,429,258
11/07/2014 74.72 74.72 73.15 73.4 1,110,717
11/06/2014 73.41 74.75 72.85 74.5 1,358,203
11/05/2014 74.68 75.29 73.41 73.5 1,278,780
11/04/2014 75.71 76 74.01 74.01 1,533,354
11/03/2014 74.76 76.41 73.67 76 1,951,068
10/31/2014 74.89 75.1 73.4 74.45 2,082,463
10/30/2014 73.2 74.24 72.96 73.82 1,699,204
10/29/2014 75.5 75.84 73.04 73.59 1,889,036
10/28/2014 74.93 75.48 74.11 75.34 1,282,749
10/27/2014 75.03 75.03 73.48 74.29 1,549,971
10/24/2014 73.94 75.55 73.33 75.44 1,879,307
10/23/2014 75.09 76.71 73.36 73.75 2,733,574
10/22/2014 80.16 80.28 74.46 74.47 2,801,619
10/21/2014 77.77 80.44 77.51 79.99 1,469,503
10/20/2014 76.4 77.85 76.32 77.23 1,115,113
10/17/2014 75 77.81 74.85 76.83 1,887,931
10/16/2014 71.23 74.6 71.09 73.795 1,692,301
10/15/2014 72.4 73.64 69.18 72.68 3,079,454
10/14/2014 73.11 74.43 72.27 73.75 1,565,605
10/13/2014 75.59 76.49 72.61 72.86 2,114,892
10/10/2014 77.61 77.8 74.84 75.48 2,523,863
10/09/2014 80.72 80.96 77.13 77.91 1,688,758
10/08/2014 80.41 81.34 78.735 81.26 1,248,657
10/07/2014 82.2 82.29 80.25 80.29 970,258
10/06/2014 82.39 83.17 81.93 82.53 903,410
10/03/2014 80.56 82.18 80.0901 81.75 1,081,923
10/02/2014 81.24 81.49 79.22 80.24 1,536,457
10/01/2014 83.65 83.8 80.86 81.24 2,527,920
09/30/2014 84.99 85.17 83.58 83.94 1,320,613
09/29/2014 84.11 85.08 83.79 84.9 653,226
09/26/2014 84.62 85.21 83.93 84.89 754,804
09/25/2014 85.62 85.63 84.36 84.62 660,822
09/24/2014 85.28 86.05 85.07 85.77 536,165
09/23/2014 86.25 86.29 85.21 85.32 694,117
09/22/2014 87.44 87.6 86.23 86.31 829,424
09/19/2014 87.85 88.22 86.83 87.64 1,957,918
09/18/2014 86.93 87.78 86.93 87.55 752,174
09/17/2014 86.5 87.25 86.5 86.83 823,478
09/16/2014 86.74 87.24 86.04 86.46 1,293,831
09/15/2014 85.92 86.23 85.02 85.885 776,033
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
06/11/2014 93.44 94.04 92.5 93.51 2,663,371
06/10/2014 95.5 95.8 93.23 94.15 5,420,271
06/09/2014 98.24 99.2 97.9 98.88 820,583
06/06/2014 98.87 99.42 98.15 98.59 1,016,139
06/05/2014 97.91 98.97 97.3701 98.85 1,519,079
06/04/2014 96.59 97.29 95.45 97.06 1,740,486
06/03/2014 96.01 98.65 95.735 96.72 1,773,325
06/02/2014 96.82 97.41 94.59 96.61 1,560,212
05/30/2014 94.29 96.81 93.73 96.75 2,008,844
05/29/2014 94.8 95.12 93.84 94.51 2,460,644
05/28/2014 95.54 95.95 94.37 94.37 1,831,665
05/27/2014 95.81 96.07 95.25 95.57 796,427
05/23/2014 95.26 95.54 94.88 95.25 1,242,548
05/22/2014 95.49 95.74 94.58 94.99 1,180,115
05/21/2014 95.41 95.85 94.9891 95.28 934,233
05/20/2014 95.96 96.19 94.64 94.96 1,956,156
05/19/2014 95.81 97.16 95.8 96.37 955,099
05/16/2014 96.66 97.16 95.98 96.32 3,107,633
05/15/2014 97.2 97.82 96.1 96.41 2,668,968
05/14/2014 97.55 98.88 97.18 97.95 968,965
05/13/2014 98.18 98.74 97.28 97.83 1,810,145
05/12/2014 99.84 100.48 98.86 99.17 1,429,827
05/09/2014 99.64 99.8 98.42 99.31 1,010,129
05/08/2014 97.59 101.13 97.34 99.56 2,527,029
05/07/2014 98.13 98.6 96.36 98.43 2,568,046
05/06/2014 96.57 99.9 96.57 97.98 6,199,238
05/05/2014 97.52 100.25 97.21 97.22 8,373,150
05/02/2014 88.21 89.57 88.07 88.96 700,218
05/01/2014 87.66 89.08 86.77 88.36 716,457
04/30/2014 85.36 87.93 85.24 87.77 1,067,800
04/29/2014 85.3 85.89 84.814 85.72 483,098
04/28/2014 85.9 86.23 83.32 85.04 737,792
04/25/2014 88.03 88.23 85.55 85.72 992,301
04/24/2014 87.1 88.5 85.89 88.17 1,333,467
04/23/2014 88.55 88.55 86.01 86.58 1,342,043
04/22/2014 84.98 85.94 84.22 84.4 1,006,561
04/21/2014 85.02 85.48 84.31 84.7 509,962
04/17/2014 83.75 85.67 83.75 85.22 624,905
04/16/2014 82.65 83.7374 82.5 83.68 512,152
04/15/2014 81.57 82.48 79.93 82.1 866,571
04/14/2014 81.86 82.22 80.521 81.27 619,585
04/11/2014 81.48 82.68 81.0181 81.45 846,726
04/10/2014 84.48 84.76 81.8714 82.15 653,755
04/09/2014 83.51 84.44 83.08 84.41 998,915
04/08/2014 84.25 84.4 82.38 83.12 1,385,261
04/07/2014 87.18 88.1999 83.7 84.46 1,017,525
04/04/2014 88.99 89.2099 85.2401 85.77 654,071
04/03/2014 87.94 89.41 87.94 88.38 713,351
04/02/2014 88.94 89.82 88.21 88.28 839,539
04/01/2014 87.27 88.9397 86.85 88.84 816,281
03/31/2014 86.48 87.33 85.65 86.79 848,551
03/28/2014 85.82 86.78 85.28 85.64 676,706
03/27/2014 86.36 86.93 84.96 85.41 604,333
03/26/2014 88.17 88.62 86.34 86.36 1,416,821
03/25/2014 87.54 88.392 86.9801 87.92 621,669
03/24/2014 87.98 88.749 86.75 87.02 838,576
03/21/2014 87.12 88.02 86.59 87.98 2,292,377
03/20/2014 86.68 86.89 85.68 86.6 759,001
03/19/2014 87.59 88.05 86.09 86.65 468,673
03/18/2014 87.6 88.17 87.31 87.99 736,245
03/17/2014 86.11 87.4 86 87.19 633,955
03/14/2014 85.1 86.33 84.59 85.67 615,296
03/13/2014 86.16 86.8996 84.9 85.25 1,142,152
03/12/2014 84.73 86.08 84.2501 86.08 785,739
03/11/2014 86.25 86.47 84.86 85.47 834,077
03/10/2014 85.94 86.1 85.03 85.34 427,202
03/07/2014 86.94 87.36 85.62 86.18 487,429
03/06/2014 85.65 86.9 85.65 86.65 627,859
03/05/2014 85.78 86.49 85.28 85.59 578,790
03/04/2014 85.06 85.7 84.61 85.59 666,696
03/03/2014 83.67 84.67 83.2 84.18 706,393
02/28/2014 84.61 85.61 83.84 84.25 850,476
02/27/2014 83.45 84.65 83.24 84.6 477,246
02/26/2014 83.53 83.95 82.98 83.58 581,869
02/25/2014 83.7 84.37 82.99 83.21 609,340
02/24/2014 83 84.6104 82.241 83.51 551,112
02/21/2014 82.8 82.98 82 82.64 736,512
02/20/2014 81.53 82.91 81.3025 82.85 423,603
02/19/2014 81.84 82 81.3 81.49 734,246
02/18/2014 82.62 82.84 81.63 81.9 865,528
02/14/2014 81.62 82.16 80.67 81.86 671,493
02/13/2014 79.7 81.61 79.5 81.6 772,214
02/12/2014 80.08 80.49 79.4 80.41 682,605
02/11/2014 79.16 80.23 78.63 79.98 603,191
02/10/2014 79.45 79.61 78.364 78.89 697,012
02/07/2014 78.6 80.4099 77.74 79.49 1,126,895
02/06/2014 76.89 78.35 76.53 77.87 1,170,285
02/05/2014 76.76 77.74 76.05 76.57 2,513,851
02/04/2014 75.09 77.42 74.48 76.88 2,473,079
02/03/2014 79.4 79.97 75.27 75.52 1,727,855
01/31/2014 75.94 80.205 75.75 79.435 2,266,232
01/30/2014 80.97 80.97 75.56 77.12 4,137,620
01/29/2014 82.51 83.37 81.761 82.68 1,263,248
01/28/2014 82.97 84.21 82.306 83.78 609,464
01/27/2014 83.15 83.97 81.98 82.99 897,564
01/24/2014 85.06 85.59 82.87 82.93 998,888
01/23/2014 85.41 86.27 84.81 85.88 1,091,274
01/22/2014 84.96 86.83 84.5 86.57 1,240,474
01/21/2014 83.96 84.855 83.85 84.09 719,668
01/17/2014 83.72 83.99 83.3496 83.7 496,549
01/16/2014 83.28 83.95 83.03 83.81 633,973
01/15/2014 83.9 83.95 83.04 83.39 912,993
01/14/2014 83.17 83.88 82.595 83.6 1,296,572
01/13/2014 81.89 84.41 81.855 82.92 1,562,149
01/10/2014 83.58 83.89 81.715 82.28 1,525,007
01/09/2014 83.58 84 82.83 83.23 1,665,320
01/08/2014 82.98 83.2 82.33 82.99 1,673,928
01/07/2014 82.85 83.88 82.29 82.87 1,843,364
01/06/2014 86.39 86.415 82.17 82.81 1,981,375
01/03/2014 85.75 86.47 85.38 85.92 553,998
01/02/2014 86.98 87.42 85.65 85.75 1,433,487
12/31/2013 86.18 87.209 85.79 87.03 507,311
12/30/2013 86.47 86.55 85.6 86.23 372,792
12/27/2013 87.25 87.59 86.12 86.3 334,992
12/26/2013 86.72 87.31 86.39 87.11 385,390
12/24/2013 85.71 86.32 85.35 86.22 260,364
12/23/2013 86.3 86.89 85.85 86.06 596,176
12/20/2013 85.34 86.75 84.93 85.55 3,472,447
12/19/2013 85.25 85.696 84.5 85.14 658,986
12/18/2013 85.58 85.87 83.46 85.64 1,101,039
12/17/2013 85.96 86.48 85.01 85.03 771,547
12/16/2013 85.71 86.45 85.44 85.85 964,088
12/13/2013 85.21 85.64 84.77 85.36 561,406
12/12/2013 84.38 85.57 84.31 85.18 626,771
12/11/2013 85.35 86.81 84.5 84.58 657,872
12/10/2013 86.57 87.4 86.2 86.57 684,983
12/09/2013 87.23 87.69 86.57 86.85 662,713
12/06/2013 87.54 88.34 86.89 87.22 1,115,856
12/05/2013 85.96 86.59 85.54 86.51 892,033
12/04/2013 86.04 86.8199 85.45 85.99 899,714
12/03/2013 86.76 87.03 85.77 86.2 1,081,043
12/02/2013 87.53 88.15 86.96 87.18 866,352
11/29/2013 88.11 88.11 86.96 87 318,676
11/27/2013 87.2 87.92 86.9 87.52 830,616
11/26/2013 87.5 88.43 86.8 87.1 6,120,528
11/25/2013 87.28 87.61 86.4 87.05 1,231,962
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?