BE AEROSPACE Historical Stock Price

Below is the stock price history for Be Aerospace BEAV. Data is recorded each day for the historical open, high, low, close and volume. The Be Aerospace 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.

Be Aerospace Historical Stock Price

DateOpenHighLowCloseVolume
2017-04-12 64.77 64.77 64.41 64.43 45,718
2017-04-11 64.69 64.92 64.69 64.89 16,373
2017-04-10 64.73 64.94 64.65 64.74 18,584
2017-04-07 65.26 65.26 64.68 64.74 48,817
2017-04-06 64.85 65.13 64.79 65.05 48,811
2017-04-05 64.70 64.90 64.56 64.56 92,367
2017-04-04 64.29 64.53 64.29 64.53 50,063
2017-04-03 64.26 64.27 63.93 64.13 27,247
2017-03-31 64.35 64.38 64.12 64.14 68,581
2017-03-30 64.61 64.62 64.45 64.45 41,416
2017-03-29 64.62 64.63 64.44 64.56 25,700
2017-03-28 64.02 64.65 63.98 64.63 37,435
2017-03-27 63.67 64.17 63.63 64.14 16,750
2017-03-24 64.07 64.32 63.90 63.91 35,747
2017-03-23 64.14 64.20 64.04 64.095 32,960
2017-03-22 63.87 64.17 63.86 64.16 82,019
2017-03-21 64.49 64.49 64.05 64.05 64,367
2017-03-20 64.67 64.91 64.60 64.60 39,760
2017-03-17 64.27 64.63 64.27 64.52 66,116
2017-03-16 64.33 64.53 64.28 64.41 17,070
2017-03-15 64.29 64.33 64.10 64.28 82,832
2017-03-14 64.42 64.51 64.26 64.26 86,886
2017-03-13 64.40 64.68 64.29 64.66 82,552
2017-03-10 64.07 64.20 63.90 64.03 35,166
2017-03-09 63.93 64.20 63.735 63.93 184,360
2017-03-08 63.97 64.04 63.82 63.93 79,829
2017-03-07 63.81 63.99 63.78 63.90 63,994
2017-03-06 63.69 63.92 63.62 63.91 38,893
2017-03-03 63.98 63.98 63.71 63.75 25,877
2017-03-02 64.06 64.12 63.86 63.93 45,575

» More Be Aerospace Stock Price History

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