B/E Aerospace Inc. (BEAV)
NASDAQ: BEAV
· Real-Time Price · USD
64.47
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
BEAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 12, 2017 | 65.00 | 65.00 | 64.40 | 64.47 | 64.47 | -0.68% | 483,127 |
| Apr 11, 2017 | 64.67 | 64.95 | 64.65 | 64.91 | 64.91 | 0.22% | 467,767 |
| Apr 10, 2017 | 64.76 | 64.97 | 64.65 | 64.77 | 64.77 | 0.06% | 259,366 |
| Apr 7, 2017 | 65.04 | 65.26 | 64.67 | 64.73 | 64.73 | -0.54% | 450,134 |
| Apr 6, 2017 | 64.65 | 65.14 | 64.65 | 65.08 | 65.08 | 0.82% | 610,052 |
| Apr 5, 2017 | 64.70 | 64.95 | 64.51 | 64.55 | 64.55 | -0.08% | 1,921,591 |
| Apr 4, 2017 | 64.21 | 64.60 | 64.21 | 64.60 | 64.60 | 0.64% | 630,114 |
| Apr 3, 2017 | 64.11 | 64.31 | 63.92 | 64.19 | 64.19 | 0.12% | 688,252 |
| Mar 31, 2017 | 64.46 | 64.59 | 64.09 | 64.11 | 64.11 | -0.59% | 973,060 |
| Mar 30, 2017 | 64.50 | 64.63 | 64.44 | 64.49 | 64.49 | -0.12% | 409,566 |
| Mar 29, 2017 | 64.53 | 64.65 | 64.42 | 64.57 | 64.57 | -0.08% | 362,576 |
| Mar 28, 2017 | 64.05 | 64.66 | 63.95 | 64.62 | 64.62 | 0.84% | 317,966 |
| Mar 27, 2017 | 63.80 | 64.18 | 63.59 | 64.08 | 64.08 | 0.22% | 278,068 |
| Mar 24, 2017 | 64.17 | 64.35 | 63.88 | 63.94 | 63.94 | -0.23% | 1,918,010 |
| Mar 23, 2017 | 64.06 | 64.22 | 63.93 | 64.09 | 64.09 | -0.08% | 495,590 |
| Mar 22, 2017 | 64.04 | 64.19 | 63.81 | 64.14 | 64.14 | 0.14% | 917,346 |
| Mar 21, 2017 | 64.75 | 64.79 | 64.02 | 64.05 | 64.05 | -0.88% | 1,340,787 |
| Mar 20, 2017 | 64.45 | 64.91 | 64.45 | 64.62 | 64.62 | 0.19% | 574,289 |
| Mar 17, 2017 | 64.47 | 64.89 | 64.26 | 64.50 | 64.50 | 0.17% | 917,985 |
| Mar 16, 2017 | 64.33 | 64.54 | 64.26 | 64.39 | 64.39 | 0.16% | 320,226 |
Page 1 of 29