B/E Aerospace Stock Price History, BEAV Historical Prices

Add to My Stocks
$64.47 $0 (0%) BEAV stock closing price Apr 14, 2017 (Closing)

We provide 10 years stock price data for free. You can download B/E Aerospace stock price history 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 stock price was at a 5 year high of $99.56 on May 08, 2014 as seen from B/E Aerospace stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-14 0 0 0 64.47 0 - -
2017-04-13 0 0 0 64.47 0 - -
2017-04-12 65 65 64.4 64.47 483,127 20.93 2.2
2017-04-11 64.67 64.95 64.65 64.91 467,767 21.08 2.22
2017-04-10 64.76 64.97 64.65 64.77 259,366 21.03 2.22
2017-04-07 65.04 65.26 64.67 64.73 450,134 21.02 2.21
2017-04-06 64.65 65.14 64.65 65.08 610,052 21.13 2.23
2017-04-05 64.7 64.95 64.51 64.55 1,921,591 20.96 2.21
2017-04-04 64.21 64.6 64.21 64.6 630,114 20.97 2.21
2017-04-03 64.11 64.31 63.92 64.19 688,252 20.84 2.2
2017-03-31 64.46 64.59 64.09 64.11 973,060 20.82 2.19
2017-03-30 64.5 64.63 64.44 64.49 409,566 20.94 2.21
2017-03-29 64.53 64.65 64.42 64.57 362,576 20.96 2.21
2017-03-28 64.05 64.66 63.95 64.62 317,966 20.98 2.21
2017-03-27 63.8 64.18 63.59 64.08 278,068 20.81 2.19
2017-03-24 64.17 64.35 63.88 63.94 1,918,010 20.76 2.19
2017-03-23 64.06 64.22 63.93 64.09 495,590 20.81 2.19
2017-03-22 64.04 64.19 63.81 64.14 917,346 20.83 2.19
2017-03-21 64.75 64.79 64.02 64.05 1,340,787 20.8 2.19
2017-03-20 64.45 64.91 64.45 64.62 574,289 20.98 2.21
2017-03-17 64.47 64.89 64.26 64.5 917,985 20.94 2.21
2017-03-16 64.33 64.54 64.26 64.39 320,226 20.91 2.2
2017-03-15 64.43 64.45 64.1 64.29 890,786 20.87 2.2
2017-03-14 64.45 64.54 64.23 64.29 983,108 20.87 2.2
2017-03-13 64.2 64.71 64.2 64.67 893,079 21 2.21
2017-03-10 64.09 64.23 63.88 64.08 786,393 20.81 2.19
2017-03-09 63.84 64.24 63.71 63.93 3,584,154 20.76 2.19
2017-03-08 63.89 64.15 63.8 63.88 993,397 20.74 2.18
2017-03-07 63.85 64 63.75 63.89 1,867,495 20.74 2.18
2017-03-06 63.63 63.97 63.6 63.86 643,537 20.73 2.18
2017-03-03 63.9 64.07 63.68 63.75 585,050 20.7 2.18
2017-03-02 64.24 64.24 63.84 63.89 901,686 20.74 2.18
2017-03-01 63.96 64.45 63.87 64.23 1,208,683 20.85 2.2
2017-02-28 63.62 64.12 63.52 63.6 1,918,890 20.65 2.18
2017-02-27 63.2 63.9 63.14 63.81 1,428,483 20.72 2.18
2017-02-24 62.73 63.13 62.47 63.13 855,143 20.5 2.16
2017-02-23 62.71 62.93 62.59 62.86 1,458,406 20.41 2.15
2017-02-22 62.7 62.83 62.26 62.66 618,438 20.34 2.14
2017-02-21 62.85 63.11 62.05 62.85 958,146 20.41 2.15
2017-02-20 0 0 0 62.83 0 - -
2017-02-17 62.51 62.83 62.28 62.83 820,930 20.4 2.15
2017-02-16 62.26 62.66 62.09 62.65 854,415 20.34 2.14
2017-02-15 62.07 62.29 62 62.26 755,296 20.21 2.13
2017-02-14 61.87 62.35 61.81 62.1 736,480 20.16 2.12
2017-02-13 61.8 62.08 61.76 61.97 2,672,514 20.12 2.12
2017-02-10 61.46 61.89 61.46 61.8 1,590,659 18.78 2.16
2017-02-09 61.95 62 61.7 61.82 1,229,538 18.79 2.16
2017-02-08 61.9 62.04 61.68 61.94 1,115,807 18.83 2.17
2017-02-07 61.71 61.99 61.43 61.95 1,679,418 18.83 2.17
2017-02-06 61.61 61.88 61.61 61.7 1,192,894 18.75 2.16
2017-02-03 61.45 61.81 61.4 61.75 1,550,509 18.77 2.16
2017-02-02 61.35 61.46 61.08 61.46 896,712 18.68 2.15
2017-02-01 61.65 61.68 61.14 61.5 1,308,847 18.69 2.15
2017-01-31 61.7 61.7 61.07 61.47 1,928,060 18.68 2.15
2017-01-30 61.48 61.64 61.12 61.5 1,311,034 18.69 2.15
2017-01-27 61.45 61.88 61.23 61.7 779,238 18.75 2.16
2017-01-26 61.48 61.74 61.33 61.72 613,574 18.76 2.16
2017-01-25 61.68 61.69 61.04 61.48 499,867 18.69 2.15
2017-01-24 61.26 61.67 61.26 61.5 837,739 18.69 2.15
2017-01-23 61.3 61.51 60.86 61.16 1,147,624 18.59 2.14
2017-01-20 61.39 61.79 61.14 61.38 2,651,576 18.66 2.15
2017-01-19 61.41 61.67 60.95 61.38 2,304,282 18.66 2.15
2017-01-18 61.17 61.46 61.05 61.36 1,753,656 18.65 2.15
2017-01-17 61.04 61.4 60.78 61.32 1,554,364 18.64 2.14
2017-01-16 0 0 0 61.16 0 - -
2017-01-13 61.27 61.47 60.99 61.16 1,793,343 18.59 2.14
2017-01-12 61.12 61.5 60.92 61.27 1,526,155 18.62 2.14
2017-01-11 61.36 61.45 61.13 61.26 1,807,360 18.62 2.14
2017-01-10 61.05 61.49 61.05 61.36 1,335,602 18.65 2.15
2017-01-09 61.17 61.26 61 61.03 1,141,096 18.55 2.13
2017-01-06 61.21 61.26 60.91 61.26 1,554,422 18.62 2.14
2017-01-05 60.75 61.25 60.75 61.11 1,590,220 18.57 2.14
2017-01-04 60.96 61.19 60.46 60.86 1,272,458 18.5 2.13
2017-01-03 60.39 60.85 60.33 60.74 731,089 18.46 2.12
2017-01-02 0 0 0 60.19 0 - -
2016-12-30 60.31 60.31 59.95 60.19 787,864 18.3 2.11
2016-12-29 60.16 60.37 60.1 60.19 627,717 18.3 2.11
2016-12-28 60.31 60.45 59.94 60.07 714,717 18.26 2.1
2016-12-27 60.03 60.38 59.77 60.35 911,349 18.34 2.11
2016-12-26 0 0 0 60.03 0 - -
2016-12-23 59.83 60.04 59.71 60.03 219,965 18.25 2.1
2016-12-22 59.85 60.01 59.65 59.92 586,784 18.21 2.1
2016-12-21 59.75 60.01 59.56 59.78 1,032,876 18.17 2.09
2016-12-20 60.02 60.14 59.62 59.64 1,274,168 18.13 2.09
2016-12-19 59.87 60.14 59.56 60 1,406,128 18.24 2.1
2016-12-16 59.81 60.25 59.53 59.67 2,489,689 18.14 2.09
2016-12-15 59.31 60.37 59.18 59.93 1,178,161 18.22 2.1
2016-12-14 59.7 59.89 59.25 59.28 1,422,209 18.02 2.07
2016-12-13 59.77 59.95 59.52 59.57 1,150,530 18.11 2.08
Get more Data

B/E Aerospace Stock History 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 Stock Price History: Past 5 years

Max Stock Price99.56May 08,2014
Min Stock Price37.91Jan 15,2016
Avg Stock Price63.26

B/E Aerospace Historical PE ratio: Past 5 years

Max PE Ratio30.54Nov 02,2015
Min PE Ratio14.24Dec 17,2014
Avg PE Ratio22.25

B/E Aerospace Historical PS ratio: Past 5 years

Max PS Ratio2.83May 08,2014
Min PS Ratio1.41Jul 22,2015
Avg PS Ratio1.99

BEAV Industry Peers

Company Price Change (%)
Orbital Atk (OA)131.60.17 (0.13%)
Heico Corp (HEI.A)69.051.05 (1.54%)
United Technologies (UTX)133.150.43 (0.32%)
Air Industries Group (AIRI)1.360.01 (0.73%)
Cpi Aerostructures (CVU)8.350.2 (2.34%)
United Technologies (UTX)133.150.43 (0.32%)
Trans-pacific Aerospace (TPAC)00 (0%)

B/E Aerospace share price history helps an investor analyze a firm's historical performance when viewed along with 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. The daily volume changes indicate the investor interest in the stock. The closing price was $64.47 and 0 shares of BEAV were traded on Apr 14, 2017. The average P/S ratio was 1.99 as can be seen from B/E Aerospace stock history.