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

Add to My Stocks
$61.5 $0.34 (0.56%) BEAV stock closing price Jan 24, 2017 (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
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
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
2016-12-2359.8360.0459.7160.0321996518.252.10
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
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
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 59.77

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 21.72

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 1.93

BEAV Industry Peers

Company Price Change (%)
Rockwell Collins (COL)90.870.16 (0.18%)
Spirit Aerosystems (SPR)57.870.85 (1.49%)
Astronics Corp (ATRO)32.650.61 (1.9%)
Transdigm (TDG)225.211.41 (0.63%)
Breeze-eastern (BZC)19.80 (0%)
United Technologies (UTX)111.611.27 (1.15%)
Air Industries Group (AIRI)3.10.22 (7.64%)

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 61.51, and a low of 60.86 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. .