BEAM Historical Prices | Beam Inc. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Beam, Inc. (BEAM)

-NYSE

68.94 0.29(0.42%) May 17, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	68.73	69.05	68.35	68.94	617,500	68.94
May 16, 2013	69.07	69.78	68.60	68.65	1,004,300	68.65
May 15, 2013	68.16	68.92	68.15	68.63	696,300	68.63
May 14, 2013	69.01	69.01	67.62	68.43	688,000	68.43
May 13, 2013	67.24	67.65	67.06	67.59	353,900	67.59
May 10, 2013	67.04	67.64	66.86	67.51	434,500	67.51
May 9, 2013	67.14	67.56	66.80	67.00	1,064,300	67.00
May 8, 2013	66.71	67.97	66.67	67.20	958,700	67.20
May 7, 2013	66.60	67.00	66.13	66.86	577,300	66.86
May 6, 2013	66.50	66.94	65.91	66.74	680,900	66.74
May 6, 2013	0.225 Dividend
May 3, 2013	67.65	68.17	65.98	66.86	1,169,400	66.64
May 2, 2013	64.65	67.37	64.58	66.11	1,613,600	65.89
May 1, 2013	64.23	65.11	64.19	64.29	507,200	64.07
Apr 30, 2013	64.48	64.86	63.88	64.71	517,500	64.49
Apr 29, 2013	64.80	65.12	64.24	64.63	438,700	64.41
Apr 26, 2013	64.13	64.57	63.92	64.49	449,600	64.27
Apr 25, 2013	64.91	65.05	64.05	64.20	760,800	63.98
Apr 24, 2013	65.55	65.87	64.58	64.64	698,600	64.42
Apr 23, 2013	64.79	65.58	64.40	65.55	644,100	65.33
Apr 22, 2013	64.75	64.95	64.22	64.64	531,800	64.42
Apr 19, 2013	63.76	65.03	63.67	64.87	1,092,200	64.65
Apr 18, 2013	61.94	63.89	61.82	63.58	1,228,300	63.37
Apr 17, 2013	62.08	62.13	61.18	61.82	853,100	61.61
Apr 16, 2013	60.98	62.42	60.95	62.41	698,000	62.20
Apr 15, 2013	61.88	61.88	60.74	60.74	775,000	60.54
Apr 12, 2013	61.81	62.20	61.56	62.13	537,900	61.92
Apr 11, 2013	61.73	62.70	61.54	62.16	694,700	61.95
Apr 10, 2013	61.65	61.76	61.18	61.73	697,800	61.52
Apr 9, 2013	61.20	61.42	60.25	61.13	778,300	60.92
Apr 8, 2013	60.50	61.14	60.22	61.14	554,300	60.93
Apr 5, 2013	61.30	61.30	60.13	60.54	1,010,300	60.34
Apr 4, 2013	62.42	62.47	61.19	61.55	1,863,900	61.34
Apr 3, 2013	64.31	64.40	62.28	62.44	1,610,400	62.23
Apr 2, 2013	63.66	66.21	63.50	64.30	2,529,800	64.08
Apr 1, 2013	63.40	63.56	62.97	63.28	324,800	63.07
Mar 28, 2013	62.68	63.61	62.34	63.54	719,600	63.33
Mar 27, 2013	62.42	62.60	62.21	62.58	330,500	62.37
Mar 26, 2013	62.77	62.85	62.27	62.76	462,600	62.55
Mar 25, 2013	62.98	63.25	62.42	62.73	391,300	62.52
Mar 22, 2013	62.85	63.12	62.48	62.80	413,000	62.59
Mar 21, 2013	63.07	63.65	62.77	62.94	423,800	62.73
Mar 20, 2013	63.28	63.77	62.95	63.42	514,700	63.21
Mar 19, 2013	62.97	63.49	62.78	62.99	964,100	62.78
Mar 18, 2013	62.32	63.20	62.12	62.98	661,200	62.77
Mar 15, 2013	62.56	63.09	62.54	62.81	979,700	62.60
Mar 14, 2013	61.65	63.15	61.55	63.00	878,900	62.79
Mar 13, 2013	61.44	61.79	61.28	61.59	540,300	61.38
Mar 12, 2013	61.33	61.52	60.93	61.37	856,300	61.16
Mar 11, 2013	60.53	61.49	60.40	61.46	941,900	61.25
Mar 8, 2013	60.85	60.96	59.72	60.51	637,600	60.31
Mar 7, 2013	61.28	61.44	60.63	60.69	637,000	60.49
Mar 6, 2013	61.85	61.85	61.07	61.21	722,300	61.00
Mar 5, 2013	61.03	61.77	60.80	61.57	482,600	61.36
Mar 4, 2013	60.87	60.87	60.19	60.87	557,300	60.67
Mar 1, 2013	60.63	61.26	60.24	61.03	680,600	60.82
Feb 28, 2013	61.19	61.51	61.00	61.03	641,800	60.82
Feb 27, 2013	60.22	61.14	60.01	61.07	538,000	60.86
Feb 26, 2013	60.67	60.88	59.66	60.19	548,600	59.99
Feb 25, 2013	62.24	62.26	60.48	60.48	869,000	60.28
Feb 22, 2013	61.58	62.05	61.24	62.03	558,700	61.82
Feb 21, 2013	61.45	61.81	61.11	61.42	556,900	61.21
Feb 20, 2013	62.44	62.63	61.39	61.46	535,200	61.25
Feb 19, 2013	61.61	62.67	61.51	62.60	1,073,400	62.39
Feb 15, 2013	61.72	62.12	61.30	61.50	945,500	61.29
Feb 14, 2013	60.74	61.88	60.69	61.63	994,000	61.42
Feb 13, 2013	61.70	61.70	60.36	60.61	846,700	60.41
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BEAM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Beam, Inc. (BEAM)