BEAM Historical Stock Price

Below is the stock price history for BEAM BEAM. Data is recorded each day for the historical open, high, low, close and volume. The BEAM stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

BEAM Historical Stock Price

DateOpenHighLowCloseVolume
2014-04-30 83.47 83.49 83.46 83.485 134,637
2014-04-29 83.46 83.47 83.45 83.455 36,212
2014-04-28 83.46 83.47 83.45 83.455 235,204
2014-04-25 83.46 83.47 83.45 83.45 46,087
2014-04-24 83.47 83.47 83.45 83.455 33,708
2014-04-23 83.46 83.47 83.455 83.47 50,776
2014-04-22 83.46 83.47 83.45 83.455 56,788
2014-04-21 83.30 83.39 83.28 83.37 155,771
2014-04-17 83.285 83.285 83.25 83.265 248,760
2014-04-16 83.30 83.30 83.27 83.275 225,348
2014-04-15 83.30 83.305 83.285 83.285 254,124
2014-04-14 83.31 83.32 83.285 83.295 174,449
2014-04-11 83.30 83.31 83.28 83.29 202,042
2014-04-10 83.33 83.34 83.28 83.28 242,155
2014-04-09 83.32 83.34 83.305 83.31 100,156
2014-04-08 83.31 83.33 83.30 83.31 131,479
2014-04-07 83.28 83.39 83.28 83.29 340,008
2014-04-04 83.28 83.29 83.25 83.29 151,951
2014-04-03 83.29 83.29 83.26 83.26 83,075
2014-04-02 83.28 83.30 83.27 83.275 57,316
2014-04-01 83.28 83.30 83.26 83.29 140,750
2014-03-31 83.27 83.305 83.27 83.29 119,798
2014-03-28 83.25 83.26 83.24 83.25 78,349
2014-03-27 83.26 83.265 83.23 83.26 190,389
2014-03-26 83.25 83.265 83.235 83.235 87,171
2014-03-25 83.25 83.30 83.24 83.26 193,197
2014-03-24 83.21 83.25 83.20 83.25 186,061
2014-03-21 83.19 83.21 83.15 83.155 199,240
2014-03-20 83.17 83.19 83.16 83.165 155,594
2014-03-19 83.21 83.21 83.17 83.175 242,286

» More BEAM Stock Price History

To see other companies like BEAM (BEAM), view our stock market today for news, and other data.