BEAV

B/E Aerospace, Inc. Historical Stock Prices

$47.93
*  
0.02
0.04%
Get BEAV Alerts
*Delayed - data as of Jul. 30, 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: 1 Year, From 30-JUL-2014 TO 30-JUL-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  47.73  48.05  47.19  47.93 1,187,136
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
05/01/2015 59.5 60.5 59.41 60.18 705,159
04/30/2015 60.33 60.72 59.6699 59.79 851,430
04/29/2015 60.34 61.28 60.01 60.71 988,195
04/28/2015 61.39 61.5 60.34 60.87 1,233,786
04/27/2015 61.65 62.49 61.3 61.38 1,376,772
04/24/2015 62.05 63.07 61.44 61.6 1,173,106
04/23/2015 63.81 64.38 62.02 62.24 1,591,460
04/22/2015 63.66 63.79 63.2 63.43 1,149,349
04/21/2015 63.03 63.74 62.58 63.445 988,492
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
*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?