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

Add to My Stocks
$64.49 $0.08 (0.12%) BEAV stock closing price Mar 30, 2017 (Closing)

The 10 year data of B/E Aerospace stock price history can be viewed and downloaded here. 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
2017-03-2964.5364.6564.4264.5736257620.962.21
2017-03-2864.0564.6663.9564.6231796620.982.21
2017-03-2763.8064.1863.5964.0827806820.812.19
2017-03-2464.1764.3563.8863.94191801020.762.19
2017-03-2364.0664.2263.9364.0949559020.812.19
2017-03-2264.0464.1963.8164.1491734620.832.19
2017-03-2164.7564.7964.0264.05134078720.802.19
2017-03-2064.4564.9164.4564.6257428920.982.21
2017-03-1764.4764.8964.2664.5091798520.942.21
2017-03-1664.3364.5464.2664.3932022620.912.20
2017-03-1564.4364.4564.1064.2989078620.872.20
2017-03-1464.4564.5464.2364.2998310820.872.20
2017-03-1364.2064.7164.2064.6789307921.002.21
2017-03-1064.0964.2363.8864.0878639320.812.19
2017-03-0963.8464.2463.7163.93358415420.762.19
2017-03-0863.8964.1563.8063.8899339720.742.18
2017-03-0763.8564.0063.7563.89186749520.742.18
2017-03-0663.6363.9763.6063.8664353720.732.18
2017-03-0363.9064.0763.6863.7558505020.702.18
2017-03-0264.2464.2463.8463.8990168620.742.18
2017-03-0163.9664.4563.8764.23120868320.852.20
2017-02-2863.6264.1263.5263.60191889020.652.18
2017-02-2763.2063.9063.1463.81142848320.722.18
2017-02-2462.7363.1362.4763.1385514320.502.16
2017-02-2362.7162.9362.5962.86145840620.412.15
2017-02-2262.7062.8362.2662.6661843820.342.14
2017-02-2162.8563.1162.0562.8595814620.412.15
2017-02-1762.5162.8362.2862.8382093020.402.15
2017-02-1662.2662.6662.0962.6585441520.342.14
2017-02-1562.0762.2962.0062.2675529620.212.13
2017-02-1461.8762.3561.8162.1073648020.162.12
2017-02-1361.8062.0861.7661.97267251420.122.12
2017-02-1061.4661.8961.4661.80159065918.782.16
2017-02-0961.9562.0061.7061.82122953818.792.16
2017-02-0861.9062.0461.6861.94111580718.832.17
2017-02-0761.7161.9961.4361.95167941818.832.17
2017-02-0661.6161.8861.6161.70119289418.752.16
2017-02-0361.4561.8161.4061.75155050918.772.16
2017-02-0261.3561.4661.0861.4689671218.682.15
2017-02-0161.6561.6861.1461.50130884718.692.15
2017-01-3161.7061.7061.0761.47192806018.682.15
2017-01-3061.4861.6461.1261.50131103418.692.15
2017-01-2761.4561.8861.2361.7077923818.752.16
2017-01-2661.4861.7461.3361.7261357418.762.16
2017-01-2561.6861.6961.0461.4849986718.692.15
2017-01-2461.2661.6761.2661.5083773918.692.15
2017-01-2361.3061.5160.8661.16114762418.592.14
2017-01-2061.3961.7961.1461.38265157618.662.15
2017-01-1961.4161.6760.9561.38230428218.662.15
2017-01-1861.1761.4661.0561.36175365618.652.15
2017-01-1761.0461.4060.7861.32155436418.642.14
2017-01-160.000.000.0061.160N/AN/A
2017-01-1361.2761.4760.9961.16179334318.592.14
2017-01-1261.1261.5060.9261.27152615518.622.14
2017-01-1161.3661.4561.1361.26180736018.622.14
2017-01-1061.0561.4961.0561.36133560218.652.15
2017-01-0961.1761.2661.0061.03114109618.552.13
2017-01-0661.2161.2660.9161.26155442218.622.14
2017-01-0560.7561.2560.7561.11159022018.572.14
2017-01-0460.9661.1960.4660.86127245818.502.13
2017-01-0360.3960.8560.3360.7473108918.462.12
2017-01-020.000.000.0060.190N/AN/A
2016-12-3060.3160.3159.9560.1978786418.302.11
2016-12-2960.1660.3760.1060.1962771718.302.11
2016-12-2860.3160.4559.9460.0771471718.262.10
2016-12-2760.0360.3859.7760.3591134918.342.11
2016-12-260.000.000.0060.030N/AN/A
2016-12-2359.8360.0459.7160.0321996518.252.10
2016-12-2259.8560.0159.6559.9258678418.212.10
2016-12-2159.7560.0159.5659.78103287618.172.09
2016-12-2060.0260.1459.6259.64127416818.132.09
2016-12-1959.8760.1459.5660.00140612818.242.10
2016-12-1659.8160.2559.5359.67248968918.142.09
2016-12-1559.3160.3759.1859.93117816118.222.10
2016-12-1459.7059.8959.2559.28142220918.022.07
2016-12-1359.7759.9559.5259.57115053018.112.08
2016-12-1260.0160.0159.5759.69231694318.142.09
2016-12-0959.7160.3959.6260.14128884218.282.10
2016-12-0859.4160.0859.3659.80190227818.182.09
2016-12-0759.2259.4059.0859.40170004118.062.08
2016-12-0659.1859.4159.0059.3082683218.022.07
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
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 37.47 Aug 02,2012
Avg Stock Price 60.48

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 21.68

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 1.94

BEAV Industry Peers

Company Price Change (%)
Transdigm (TDG)220.031.1 (0.5%)
Spirit Aerosystems (SPR)58.961.37 (2.38%)
Astronics Corp (ATRO)31.630.22 (0.69%)
Breeze-eastern (BZC)19.80 (0%)
United Technologies (UTX)112.450.39 (0.35%)
Air Industries Group (AIRI)3.660 (0%)
Cpi Aerostructures (CVU)6.850.07 (1.03%)

We provide B/E Aerospace historical quotes along with PE ratio and PS ratio for doing B/E Aerospace fundamental analysis. The price and volume changes on a daily basis is provided in the B/E Aerospace stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BEAV saw an opening price of 64.53, and a closing price of 64.57 on 29 Mar, 2017. 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. .