B/E Aerospace Inc: NASDAQ:BEAV historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	63.26	63.70	62.67	62.95	1,020,113
May 16, 2013	64.33	64.51	62.51	62.77	1,597,568
May 15, 2013	64.13	64.93	63.52	64.75	840,376
May 14, 2013	63.53	64.22	63.27	64.20	1,085,406
May 13, 2013	63.81	63.94	62.95	63.24	679,911
May 10, 2013	63.40	63.90	63.32	63.81	689,458
May 9, 2013	63.60	64.12	63.17	63.30	718,945
May 8, 2013	63.73	63.80	63.14	63.55	654,161
May 7, 2013	63.75	63.84	63.43	63.78	910,698
May 6, 2013	63.80	63.88	63.49	63.75	1,013,569
May 3, 2013	64.19	64.56	63.57	63.64	941,417
May 2, 2013	63.01	63.86	62.33	63.67	1,670,974
May 1, 2013	62.74	62.93	62.00	62.44	1,176,176
Apr 30, 2013	62.20	63.17	62.12	62.74	1,029,373
Apr 29, 2013	61.50	62.20	61.18	62.19	661,470
Apr 26, 2013	61.91	62.13	61.04	61.37	585,089
Apr 25, 2013	61.70	62.67	61.60	62.03	891,038
Apr 24, 2013	61.96	62.00	61.34	61.56	954,613
Apr 23, 2013	61.46	62.18	60.85	61.51	1,889,160
Apr 22, 2013	60.00	61.74	59.06	60.88	2,426,740
Apr 19, 2013	58.23	59.22	57.66	58.88	1,031,039
Apr 18, 2013	57.88	58.08	57.03	57.65	1,185,185
Apr 17, 2013	59.08	59.16	57.27	57.76	1,435,077
Apr 16, 2013	59.32	59.70	58.92	59.64	865,304
Apr 15, 2013	59.69	59.98	58.64	58.86	1,410,696
Apr 12, 2013	59.72	60.38	59.72	60.16	518,942
Apr 11, 2013	59.90	60.45	59.85	59.91	853,546
Apr 10, 2013	58.80	60.71	58.80	59.90	1,811,488
Apr 9, 2013	58.43	58.72	57.64	58.52	1,064,134
Apr 8, 2013	57.75	58.47	57.19	58.40	1,102,228