BEAV

B/E Aerospace, Inc. Historical Stock Prices

$62.62
*  
1.01
1.64%
Get BEAV Alerts
*Delayed - data as of Apr. 20, 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: 1 Year, From 20-APR-2014 TO 20-APR-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  62.21  63.06  61.93  62.62 725,999
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
02/20/2015 63.69 64.58 63.55 64.54 949,960
02/19/2015 62.73 64.04 62.38 64.02 1,211,617
02/18/2015 61.08 62.785 61.01 62.74 1,058,513
02/17/2015 62.61 62.8 61.17 61.51 1,450,121
02/13/2015 60.83 62.81 60.69 62.7 1,750,841
02/12/2015 60.25 60.91 60.02 60.62 855,293
02/11/2015 60.92 60.93 60.12 60.445 595,191
02/10/2015 61.13 61.22 60.41 60.97 620,802
02/09/2015 61.33 61.7299 60.63 60.77 852,121
02/06/2015 60.93 61.92 60.79 61.65 1,225,717
02/05/2015 60.92 61.24 60.25 60.725 993,796
02/04/2015 60.63 61.15 60.22 60.615 1,745,585
02/03/2015 60.2 60.77 59.6701 60.66 1,142,920
02/02/2015 58.67 59.96 58.3401 59.9 1,246,773
01/30/2015 57.64 59.06 56.5 58.33 2,057,308
01/29/2015 57.9 58.6303 55.13 58.1 4,010,670
01/28/2015 61.51 61.96 59.7 59.72 1,674,266
01/27/2015 61 61.27 60.54 60.9 1,392,087
01/26/2015 61.23 61.68 60.85 61.37 1,427,836
01/23/2015 60.67 61.46 60.29 61.18 1,863,857
01/22/2015 60.04 60.81 59.7 60.675 1,516,381
01/21/2015 59.33 60.18 58.96 59.76 879,476
01/20/2015 59.96 60.16 58.52 59.37 814,898
01/16/2015 59.3 59.68 58.39 59.63 1,248,933
01/15/2015 60.68 60.92 59.34 59.52 1,014,085
01/14/2015 59.63 60.62 59.35 60.35 988,297
01/13/2015 60.9 61.4 60.02 60.79 1,478,995
01/12/2015 61.07 61.26 59.64 60.32 1,373,818
01/09/2015 61.06 61.49 60.79 61.18 1,531,180
01/08/2015 60.45 61.67 60 61.24 1,677,172
01/07/2015 58.96 60.02 58.95 59.89 1,847,512
01/06/2015 57.36 59.045 57.2 58.72 2,039,794
01/05/2015 56.92 57.84 56.89 57.43 1,409,749
01/02/2015 58.47 58.908 57.01 57.4 1,233,842
12/31/2014 58.83 59.04 57.95 58.02 823,866
12/30/2014 58.5 58.81 58.061 58.57 594,143
12/29/2014 58.65 59.09 58.435 58.71 853,585
12/26/2014 58.9 59 58.29 58.78 557,838
12/24/2014 58.6 58.982 58.23 58.63 501,490
12/23/2014 61.08 61.08 58.27 58.65 1,533,974
12/22/2014 58.84 59.1 58.14 58.77 1,339,544
12/19/2014 57.41 59.22 57.27 59.1 2,998,598
12/18/2014 57.25 58.57 56.67 58.4 2,890,922
12/17/2014 53.9 56.56 53.3 56.12 3,990,748
12/16/2014 53.3419 54.4291 53.197 53.9 1,371,997
12/15/2014 53.8928 54.2406 52.5665 53.6137 1,241,753
12/12/2014 54.1537 54.2986 53.1028 53.6391 2,147,468
12/11/2014 55.2046 55.393 54.5668 54.7552 1,894,618
12/10/2014 56.712 56.8606 54.7843 54.8349 1,294,914
12/09/2014 55.9873 56.9222 55.7264 56.8642 1,162,969
12/08/2014 57.2339 57.5745 56.4656 56.7338 1,356,459
12/05/2014 56.3134 57.2846 56.3134 57.2774 1,044,859
12/04/2014 56.9512 57.1976 56.0815 56.3859 1,888,872
12/03/2014 57.0962 58.321 57.0889 57.5238 1,409,223
12/02/2014 55.5814 58.1978 55.451 57.2266 3,023,936
12/01/2014 56.038 56.4511 54.1848 55.7336 2,659,537
11/28/2014 56.5961 56.712 55.8423 56.4366 1,523,628
11/26/2014 56.0525 56.6541 55.5814 56.4946 2,075,590
11/25/2014 55.4365 56.2482 55.3713 56.0308 1,386,190
11/24/2014 56.5164 56.7338 55.4292 55.4365 1,847,583
11/21/2014 56.886 56.886 55.5162 56.2917 2,058,260
11/20/2014 55.9945 56.6758 55.8858 56.5743 1,076,293
11/19/2014 56.1757 56.6613 55.4872 56.6033 1,658,406
11/18/2014 54.69 56.6686 54.5378 56.2555 1,885,080
11/17/2014 55.1756 55.451 54.3638 54.8349 2,140,748
11/14/2014 53.5594 55.6032 53.4507 55.3785 2,638,982
11/13/2014 52.7549 54.0087 52.6824 53.6681 1,920,901
11/12/2014 52.0374 52.8853 51.9577 52.8781 1,552,885
11/11/2014 52.4867 52.8708 52.1606 52.4505 1,463,502
11/10/2014 53.3782 53.5304 52.0374 52.3418 1,429,258
11/07/2014 54.1537 54.1537 53.0158 53.197 1,110,717
11/06/2014 53.2042 54.1754 52.7984 53.9942 1,358,203
11/05/2014 54.1247 54.5668 53.2042 53.2695 1,278,780
11/04/2014 54.8712 55.0813 53.6391 53.6391 1,533,354
11/03/2014 54.1827 55.3785 53.3927 55.0813 1,951,068
10/31/2014 54.2769 54.4291 53.197 53.958 2,082,463
10/30/2014 53.052 53.8058 52.8781 53.5014 1,699,204
10/29/2014 54.719 54.9654 52.9361 53.3347 1,889,036
10/28/2014 54.3059 54.7045 53.7116 54.603 1,282,749
10/27/2014 54.3783 54.3783 53.255 53.842 1,549,971
10/24/2014 53.5884 54.7552 53.1463 54.6755 1,879,307
10/23/2014 54.4218 55.5959 53.168 53.4507 2,733,574
10/22/2014 58.0963 58.1833 53.9652 53.9725 2,801,619
10/21/2014 56.3642 58.2993 56.1757 57.9731 1,469,503
10/20/2014 55.3713 56.4221 55.3133 55.9728 1,115,113
10/17/2014 54.3566 56.3932 54.2479 55.6829 1,887,931
10/16/2014 51.6243 54.0667 51.5228 53.4833 1,692,301
10/15/2014 52.4722 53.3709 50.1385 52.6752 3,079,454
10/14/2014 52.9868 53.9435 52.378 53.4507 1,565,605
10/13/2014 54.7842 55.4365 52.6244 52.8056 2,114,892
10/10/2014 56.2482 56.3859 54.2406 54.7045 2,523,863
10/09/2014 58.5022 58.6761 55.9003 56.4656 1,688,758
10/08/2014 58.2775 58.9515 57.0636 58.8936 1,248,657
10/07/2014 59.5748 59.6401 58.1616 58.1905 970,258
10/06/2014 59.7125 60.2778 59.3791 59.814 903,410
10/03/2014 58.3862 59.5603 58.0457 59.2487 1,081,923
10/02/2014 58.8791 59.0603 57.4151 58.1543 1,536,457
10/01/2014 60.6257 60.7344 58.6037 58.8791 2,527,920
09/30/2014 61.5969 61.7273 60.575 60.8359 1,320,613
09/29/2014 60.9591 61.6621 60.7272 61.5317 653,226
09/26/2014 61.3287 61.7563 60.8287 61.5244 754,804
09/25/2014 62.0535 62.0607 61.1403 61.3287 660,822
09/24/2014 61.8071 62.3651 61.6549 62.1622 536,165
09/23/2014 62.5101 62.5391 61.7563 61.8361 694,117
09/22/2014 63.3725 63.4885 62.4956 62.5536 829,424
09/19/2014 63.6697 63.9379 62.9304 63.5175 1,957,918
09/18/2014 63.0029 63.619 63.0029 63.4523 752,174
09/17/2014 62.6913 63.2348 62.6913 62.9304 823,478
09/16/2014 62.8652 63.2276 62.3579 62.6623 1,293,831
09/15/2014 62.2709 62.4956 61.6186 62.2455 776,033
09/12/2014 62.5318 62.7348 62.1405 62.3796 1,021,288
09/11/2014 62.6188 62.9957 62.2564 62.713 646,945
09/10/2014 62.2637 62.8435 62.039 62.7637 1,272,859
09/09/2014 62.5391 62.8 61.8216 62.4231 1,281,563
09/08/2014 62.4883 62.6079 62.155 62.5246 1,173,576
09/05/2014 61.4882 62.5753 61.2635 62.5536 1,828,982
09/04/2014 60.662 61.1548 60.4445 60.7199 938,161
09/03/2014 60.4808 61.278 60.401 60.6765 1,461,873
09/02/2014 61.0968 61.2961 59.9082 60.1546 3,101,320
08/29/2014 61.394 61.5172 60.9953 61.4157 745,361
08/28/2014 61.7926 61.7926 61.278 61.307 969,655
08/27/2014 61.1186 61.8868 60.9898 61.7781 1,598,968
08/26/2014 60.7199 61.0751 60.401 60.7997 971,934
08/25/2014 61.0461 61.0461 60.6257 60.7127 741,155
08/22/2014 60.7489 61.0606 60.459 60.7634 682,767
08/21/2014 60.7489 61.1258 60.5532 60.8794 1,013,363
08/20/2014 59.7778 60.7163 59.7053 60.5822 1,388,996
08/19/2014 59.8792 60.1111 59.6546 59.8647 1,378,529
08/18/2014 59.7923 60.0894 59.5531 59.7923 1,986,528
08/15/2014 60.2199 60.3213 59.0313 59.5531 1,867,067
08/14/2014 61.0751 61.2055 59.814 59.8539 1,810,983
08/13/2014 61.2635 61.4447 60.7634 60.9881 1,305,237
08/12/2014 62.2637 63.0102 60.6692 60.9446 1,547,443
08/11/2014 61.7708 62.684 61.4882 62.2419 1,246,139
08/08/2014 60.8794 61.4374 60.0822 61.4302 1,030,483
08/07/2014 61.1186 61.5469 60.0532 60.2561 995,269
08/06/2014 61.3505 61.5896 60.7417 60.9011 1,042,708
08/05/2014 61.9738 62.6405 61.4519 61.5172 1,037,059
08/04/2014 61.8143 62.2999 61.423 61.9085 992,227
08/01/2014 61.6766 62.4557 61.4809 61.8361 1,403,649
07/31/2014 62.2202 62.5101 61.0896 61.7056 2,352,084
07/30/2014 63.0537 63.4088 62.0607 62.6478 1,424,180
07/29/2014 62.8362 63.2421 62.6913 62.7637 2,516,699
07/28/2014 64.1988 64.5901 62.8145 63.0464 1,684,498
07/25/2014 65.083 65.2207 64.0538 64.322 2,546,735
07/24/2014 67.047 67.1848 65.4091 65.4743 2,242,911
07/23/2014 68.2212 68.9097 66.5325 66.6702 3,587,436
07/22/2014 69.9533 70.1273 68.8118 68.9169 1,539,402
07/21/2014 68.7212 69.9316 68.6053 69.8084 1,424,865
07/18/2014 67.8515 69.3663 67.3877 69.1633 1,793,115
07/17/2014 68.0617 68.4676 67.6413 67.924 1,365,391
07/16/2014 68.4603 68.4893 67.5109 68.1777 1,206,700
07/15/2014 67.9168 68.8227 67.9168 68.1704 1,263,413
07/14/2014 68.6777 68.9024 67.808 68.2356 1,279,773
07/11/2014 67.7428 68.3589 67.4689 68.1994 570,129
07/10/2014 66.9746 68.3226 66.6919 67.7283 1,234,240
07/09/2014 67.1123 67.6848 66.6267 67.6776 1,382,412
07/08/2014 67.5399 67.5979 66.1194 66.8151 1,559,649
07/07/2014 67.3007 67.7066 67.047 67.5399 532,915
07/03/2014 67.7646 67.9457 67.3514 67.5979 359,804
07/02/2014 68.1559 68.5183 67.2065 67.3949 993,962
07/01/2014 66.9963 68.5328 66.9963 68.4241 1,368,132
06/30/2014 66.7209 67.047 66.3205 67.0326 1,635,843
06/27/2014 66.576 67.1775 66.4745 66.6412 1,940,255
06/26/2014 67.0036 67.0833 66.5832 66.8079 944,806
06/25/2014 66.7064 67.3225 66.4455 66.8659 979,048
06/24/2014 67.837 68.1269 66.884 67.0688 1,103,790
06/23/2014 68.1704 68.6451 67.7935 68.0907 947,215
06/20/2014 68.8517 69.0256 68.4096 68.8299 1,878,905
06/19/2014 68.9459 69.1633 68.1632 68.8299 828,884
06/18/2014 67.7138 69.0184 67.4254 68.9604 1,198,813
06/17/2014 67.6196 68.2501 67.1558 67.6124 1,299,311
06/16/2014 66.7934 67.953 66.6774 67.8153 947,594
06/13/2014 67.4312 67.6993 66.8514 66.9601 1,233,574
06/12/2014 67.7283 68.0979 67.0108 67.1485 1,534,495
06/11/2014 67.7211 68.1559 67.0398 67.7718 2,663,371
06/10/2014 69.2141 69.4315 67.5689 68.2356 5,420,271
06/09/2014 71.1999 71.8957 70.9535 71.6637 820,583
06/06/2014 71.6565 72.0551 71.1347 71.4536 1,016,139
06/05/2014 70.9607 71.729 70.5694 71.642 1,519,079
06/04/2014 70.004 70.5114 69.1778 70.3447 1,740,486
06/03/2014 69.5837 71.497 69.3844 70.0983 1,773,325
06/02/2014 70.1707 70.5983 68.5545 70.0185 1,560,212
05/30/2014 68.3371 70.1635 67.9312 70.12 2,008,844
05/29/2014 68.7067 68.9387 68.011 68.4966 2,460,644
05/28/2014 69.2431 69.5402 68.3951 68.3951 1,831,665
05/27/2014 69.4387 69.6272 69.0329 69.2648 796,427
05/23/2014 69.0401 69.2431 68.7647 69.0329 1,242,548
05/22/2014 69.2068 69.388 68.5473 68.8444 1,180,115
05/21/2014 69.1488 69.4677 68.8438 69.0546 934,233
05/20/2014 69.5475 69.7141 68.5908 68.8227 1,956,156
05/19/2014 69.4387 70.4172 69.4315 69.8446 955,099
05/16/2014 70.0548 70.4172 69.5619 69.8084 3,107,633
05/15/2014 70.4461 70.8955 69.6489 69.8736 2,668,968
05/14/2014 70.6998 71.6637 70.4317 70.9897 968,965
05/13/2014 71.1564 71.5623 70.5041 70.9027 1,810,145
05/12/2014 72.3595 72.8233 71.6492 71.8739 1,429,827
05/09/2014 72.2145 72.3305 71.3303 71.9754 1,010,129
05/08/2014 70.7288 73.2944 70.5476 72.1566 2,527,029
05/07/2014 71.1202 71.4608 69.8374 71.3376 2,568,046
05/06/2014 69.9896 72.403 69.9896 71.0115 6,199,238
05/05/2014 70.6781 72.6566 70.4534 70.4606 8,373,150
05/02/2014 63.9306 64.9163 63.8291 64.4742 700,218
05/01/2014 63.532 64.5611 62.887 64.0393 716,457
04/30/2014 61.8651 63.7277 61.7781 63.6117 1,067,800
04/29/2014 61.8216 62.2492 61.4693 62.126 483,098
04/28/2014 62.2564 62.4956 60.3866 61.6331 737,792
04/25/2014 63.8001 63.9451 62.0028 62.126 992,301
04/24/2014 63.1261 64.1408 62.2492 63.9016 1,333,467
04/23/2014 64.177 64.177 62.3361 62.7493 1,342,043
04/22/2014 61.5896 62.2854 61.0388 61.1693 1,006,561
04/21/2014 61.6186 61.952 61.1041 61.3867 509,962
*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?