B/E Aerospace Stock Price History (NASDAQ:BEAV)

Add to My Stocks
$59.3 $0.08 (0.14%) BEAV stock closing price Dec 06, 2016 (Closing)

View and download B/E Aerospace stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and B/E Aerospace P/E ratio data for the stock. The B/E Aerospace stock price history chart shows that the stock price was at a high of 99.56 on 08 May, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0659.1859.4159.0059.3082716318.022.07
2016-12-0559.1759.3658.8859.22120798518.002.07
2016-12-0259.1659.4858.6258.93225174717.912.06
2016-12-0158.2559.2557.8759.021036890417.942.06
2016-11-3060.0260.3859.9260.04193581418.252.10
2016-11-2959.6560.0759.5359.91157022818.212.10
2016-11-2859.8060.2259.5859.65151256618.132.09
2016-11-2559.5359.8859.2559.7962914518.172.09
2016-11-240.000.000.0059.540N/AN/A
2016-11-2359.2859.9359.1059.54320193918.102.08
2016-11-2259.1259.3458.9059.23150688518.002.07
2016-11-2159.3359.5359.0359.03148420217.942.06
2016-11-1859.4959.7458.9559.13177465717.972.07
2016-11-1758.9459.5658.8459.35163850118.042.08
2016-11-1658.9559.2558.7659.11155407817.972.07
2016-11-1559.1559.1758.5359.14251174517.982.07
2016-11-1458.9559.3358.6059.17280484217.992.07
2016-11-1158.6959.2558.6658.78288676217.872.06
2016-11-1059.4659.5558.7358.77433865917.862.06
2016-11-0958.4460.0658.4159.39328412918.052.08
2016-11-0859.1559.2758.8058.90347611017.902.06
2016-11-0759.6459.8858.9959.26164919018.012.07
2016-11-0458.9959.1658.7858.92163276817.912.06
2016-11-0359.2059.2058.7058.91155691917.912.06
2016-11-0258.9959.2958.8259.00231000217.932.06
2016-11-0159.6059.9558.8458.99375395817.932.06
2016-10-3159.7259.9859.2459.52450012018.092.08
2016-10-2859.7060.2959.3959.50310991518.092.08
2016-10-2759.9560.2359.6159.75230779118.162.09
2016-10-2659.8059.8859.2959.83386831818.192.09
2016-10-2558.8659.9358.8159.69386114418.142.09
2016-10-2458.7758.9058.3258.892204126417.902.06
2016-10-2150.4550.6649.9750.6191033817.451.81
2016-10-2050.7250.9450.3050.6564181117.471.81
2016-10-1951.0651.4350.7050.7352757517.491.81
2016-10-1851.7451.9551.0251.0666340517.611.82
2016-10-1750.9651.5050.8951.3570994117.711.83
2016-10-1450.8751.3450.5950.8385409217.531.81
2016-10-1349.7150.6949.4650.61103626317.451.81
2016-10-1251.2651.4550.9851.0545433217.601.82
2016-10-1152.0352.0350.8551.0780795417.611.82
2016-10-1052.3052.9452.1952.2273350918.011.86
2016-10-0752.8452.8451.6752.2990455118.031.87
2016-10-0652.8353.2552.2253.1173602218.311.89
2016-10-0552.2252.8651.8152.6097019818.141.88
2016-10-0451.7652.2751.3151.5376295417.771.84
2016-10-0351.4052.1451.4051.8062526017.861.85
2016-09-3051.2151.9151.1051.6693222717.811.84
2016-09-2951.2151.3750.5850.94114763517.571.82
2016-09-2850.6351.1050.1251.0350017917.601.82
2016-09-2750.1450.7549.9350.5266535317.421.80
2016-09-2649.6950.4449.5050.1272028917.281.79
2016-09-2348.9350.4048.9349.9977658117.241.78
2016-09-2249.1149.6448.9249.2756303516.991.76
2016-09-2148.0849.0147.9748.6480171616.771.74
2016-09-2048.6648.6647.8247.8250218616.491.71
2016-09-1948.9049.1248.4148.4670045216.711.73
2016-09-1649.0149.1848.3448.55150505016.741.73
2016-09-1549.1749.5548.8649.3055245817.001.76
2016-09-1449.5149.5948.8349.0750230616.921.75
2016-09-1350.2850.4049.2049.4261251617.041.76
2016-09-1250.2650.8749.9250.7189974517.491.81
2016-09-0951.5051.5150.5850.58113601517.441.80
2016-09-0851.8452.2051.7351.9562482917.911.85
2016-09-0752.3152.5551.8652.0380853217.941.86
2016-09-0652.3052.8752.0052.27116703618.021.86
2016-09-050.000.000.0052.120N/AN/A
2016-09-0251.6252.1251.3652.1284893717.971.86
2016-09-0150.4351.3850.4351.24128855617.671.83
2016-08-3150.2250.5849.8450.5582108317.431.80
2016-08-3050.2450.3150.0050.2888978317.341.79
2016-08-2950.1950.5550.1350.2456708517.321.79
2016-08-2650.0050.3249.7150.1055007917.281.79
2016-08-2549.8850.0849.6350.0359367517.251.78
2016-08-2449.6850.3349.6749.87134096417.201.78
2016-08-2349.8250.0549.7749.8983709517.201.78
2016-08-2249.2549.6549.0049.5173358517.071.77
2016-08-1948.8249.5948.5949.4892935817.061.77
2016-08-1847.8249.0847.8249.08121188516.921.75
2016-08-1747.7648.0747.6047.8546103916.501.71
2016-08-1647.8048.0047.4147.8252603516.491.71
2016-08-1547.3548.1147.3547.9984031916.551.71
2016-08-1246.8447.2146.4847.0752810616.231.68
2016-08-1146.7447.2246.0946.9952583216.201.68
2016-08-1047.1547.1846.0746.89148917516.171.67
2016-08-0947.2647.5147.0047.2259427016.281.68
2016-08-0847.6948.0047.2047.3679450716.331.69
2016-08-0547.3748.2547.3547.7682541216.471.70
2016-08-0447.7448.0347.3147.3244725416.321.69
Get more Data

B/E Aerospace Stock Chart

View BEAV PE ratio, PS ratio stocks charts and compare with peers.
BEAV Chart
Note: Compare B/E Aerospace stock price history with the index and industry peers.

B/E Aerospace Historical Prices: Past 5 years

Max Stock Price 99.56 May 08,2014
Min Stock Price 36.2 Dec 15,2011
Avg Stock Price 59.28

B/E Aerospace Historical PE ratio: Past 5 years

Max PE Ratio 30.54 Nov 02,2015
Min PE Ratio 14.24 Dec 17,2014
Avg PE Ratio 21.75

B/E Aerospace Historical PS ratio: Past 5 years

Max PS Ratio 2.83 May 08,2014
Min PS Ratio 1.36 Aug 02,2012
Avg PS Ratio 1.92

BEAV Industry Peers

Company Price Change (%)
Rockwell Collins (COL)94.480.17 (0.18%)
Spirit Aerosystems (SPR)59.950.58 (0.98%)
Astronics Corp (ATRO)37.960.52 (1.39%)
Transdigm (TDG)250.813.41 (1.38%)
Breeze-eastern (BZC)19.80 (0%)
United Technologies (UTX)107.430.01 (0.01%)
Air Industries Group (AIRI)2.60.1 (3.7%)

B/E Aerospace historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in B/E Aerospace stock analysis. The price movement is easily depicted in the B/E Aerospace stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. BEAV saw a high of 59.36, and a low of 58.88 on last trading day. B/E Aerospace historical P/S ratio was at a high of 3.2 on 26 Dec, 2007 and a low of 0.29 on 21 Nov, 2008. .