NASDAQ:BEAV
Delisted
B/E Aerospace Fund Price (Quote)
$64.47
+0 (+0%)
At Close: Apr 24, 2017
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 24th Apr 2017 BEAV stock ended at $64.47. During the day the stock fluctuated 0% from a day low at $64.47 to a day high of $64.47. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2017 | $64.47 | $64.47 | $64.47 | $64.47 | 0 |
| Apr 21, 2017 | $64.47 | $64.47 | $64.47 | $64.47 | 0 |
| Apr 20, 2017 | $64.47 | $64.47 | $64.47 | $64.47 | 0 |
| Apr 19, 2017 | $64.47 | $64.47 | $64.47 | $64.47 | 0 |
| Apr 18, 2017 | $64.47 | $64.47 | $64.47 | $64.47 | 0 |
| Apr 17, 2017 | $64.47 | $64.47 | $64.47 | $64.47 | 0 |
| Apr 13, 2017 | $64.47 | $64.47 | $64.47 | $64.47 | 0 |
| Apr 12, 2017 | $65.00 | $65.00 | $64.40 | $64.47 | 483 127 |
| Apr 11, 2017 | $64.67 | $64.95 | $64.65 | $64.91 | 467 767 |
| Apr 10, 2017 | $64.76 | $64.97 | $64.65 | $64.77 | 259 366 |
| Apr 07, 2017 | $65.04 | $65.26 | $64.67 | $64.73 | 450 134 |
| Apr 06, 2017 | $64.65 | $65.14 | $64.65 | $65.08 | 610 052 |
| Apr 05, 2017 | $64.70 | $64.95 | $64.51 | $64.55 | 1 919 991 |
| Apr 04, 2017 | $64.21 | $64.60 | $64.21 | $64.60 | 630 114 |
| Apr 03, 2017 | $64.11 | $64.31 | $63.92 | $64.19 | 688 252 |
| Mar 31, 2017 | $64.46 | $64.59 | $64.09 | $64.11 | 971 243 |
| Mar 30, 2017 | $64.50 | $64.63 | $64.44 | $64.49 | 409 566 |
| Mar 29, 2017 | $64.53 | $64.65 | $64.42 | $64.57 | 362 576 |
| Mar 28, 2017 | $64.05 | $64.66 | $63.95 | $64.62 | 317 966 |
| Mar 27, 2017 | $63.80 | $64.18 | $63.59 | $64.08 | 278 068 |
| Mar 24, 2017 | $64.17 | $64.35 | $63.88 | $63.94 | 1 918 010 |
| Mar 23, 2017 | $64.06 | $64.22 | $63.93 | $64.09 | 495 590 |
| Mar 22, 2017 | $64.04 | $64.19 | $63.81 | $64.14 | 917 346 |
| Mar 21, 2017 | $64.75 | $64.79 | $64.02 | $64.05 | 1 340 476 |
| Mar 20, 2017 | $64.45 | $64.91 | $64.45 | $64.62 | 573 855 |
