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 | $63.59 | $65.26 | 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 | $61.04 | $65.26 | |
52 weeks | $42.57 | $65.26 |
Date | Open | High | Low | Close | Volume |
Feb 12, 2016 | $40.11 | $41.24 | $39.71 | $40.50 | 1 678 200 |
Feb 11, 2016 | $40.84 | $41.15 | $38.83 | $39.76 | 3 213 600 |
Feb 10, 2016 | $41.19 | $42.35 | $40.94 | $41.45 | 1 743 700 |
Feb 09, 2016 | $41.41 | $41.91 | $40.50 | $40.92 | 2 937 100 |
Feb 08, 2016 | $43.46 | $43.46 | $41.17 | $41.88 | 2 198 300 |
Feb 05, 2016 | $44.09 | $44.61 | $43.25 | $43.54 | 1 707 100 |
Feb 04, 2016 | $44.60 | $45.31 | $43.43 | $43.72 | 1 674 200 |
Feb 03, 2016 | $42.15 | $44.17 | $41.05 | $43.96 | 3 430 500 |
Feb 02, 2016 | $40.85 | $43.00 | $40.07 | $40.20 | 3 686 400 |
Feb 01, 2016 | $40.07 | $40.90 | $39.53 | $40.66 | 3 243 500 |
Jan 29, 2016 | $39.80 | $40.60 | $39.58 | $40.26 | 2 482 700 |
Jan 28, 2016 | $40.67 | $40.89 | $39.51 | $39.58 | 3 122 900 |
Jan 27, 2016 | $39.97 | $40.41 | $38.83 | $40.02 | 4 459 000 |
Jan 26, 2016 | $39.92 | $40.92 | $39.33 | $40.71 | 2 302 400 |
Jan 25, 2016 | $39.92 | $40.29 | $39.12 | $39.77 | 2 528 500 |
Jan 22, 2016 | $39.30 | $40.06 | $39.03 | $39.88 | 1 655 400 |
Jan 21, 2016 | $38.16 | $39.00 | $37.63 | $38.59 | 1 675 300 |
Jan 20, 2016 | $37.26 | $38.42 | $36.38 | $37.95 | 2 381 000 |
Jan 19, 2016 | $38.70 | $38.81 | $37.63 | $37.84 | 885 300 |
Jan 15, 2016 | $38.22 | $38.85 | $37.35 | $37.74 | 1 209 800 |
Jan 14, 2016 | $39.83 | $40.39 | $38.44 | $39.12 | 2 054 000 |
Jan 13, 2016 | $41.09 | $41.43 | $39.12 | $39.35 | 1 301 300 |
Jan 12, 2016 | $41.32 | $41.94 | $40.19 | $40.80 | 1 039 000 |
Jan 11, 2016 | $40.03 | $40.51 | $39.55 | $39.92 | 1 034 000 |
Jan 08, 2016 | $40.40 | $40.71 | $39.81 | $39.69 | 1 252 600 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BEAV stock historical prices to predict future price movements?
Trend Analysis: Examine the BEAV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BEAV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.