BEAV: Historical Prices for BE Aerospace, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.72	20.00	19.52	19.96	452,300	19.96
19-Nov-09	20.04	20.10	19.45	19.93	666,200	19.93
18-Nov-09	20.11	20.73	20.10	20.34	688,200	20.34
17-Nov-09	20.46	21.01	20.41	20.89	841,300	20.89
16-Nov-09	20.20	20.82	20.18	20.65	581,700	20.65
13-Nov-09	19.84	20.30	19.61	20.19	481,900	20.19
12-Nov-09	20.07	20.42	19.64	19.68	581,700	19.68
11-Nov-09	19.94	20.40	19.87	20.13	730,900	20.13
10-Nov-09	19.74	20.11	19.55	19.68	638,300	19.68
9-Nov-09	19.37	19.92	19.34	19.86	500,000	19.86
6-Nov-09	19.42	19.88	19.12	19.25	620,800	19.25
5-Nov-09	18.77	19.60	18.77	19.60	1,186,500	19.60
4-Nov-09	18.38	19.08	18.35	18.58	1,393,500	18.58
3-Nov-09	17.73	18.37	17.47	18.20	943,100	18.20
2-Nov-09	17.82	18.31	17.53	17.95	887,500	17.95
30-Oct-09	18.35	18.77	17.66	17.73	1,261,600	17.73
29-Oct-09	18.33	18.77	17.89	18.54	2,212,100	18.54
28-Oct-09	19.72	19.83	18.16	18.18	1,673,200	18.18
27-Oct-09	20.97	20.98	19.60	19.67	1,516,000	19.67
26-Oct-09	20.14	20.57	19.92	20.15	1,859,600	20.15
23-Oct-09	21.12	21.12	19.94	20.07	1,062,200	20.07
22-Oct-09	20.15	21.04	19.80	20.96	914,400	20.96
21-Oct-09	20.40	20.79	20.03	20.04	1,293,000	20.04
20-Oct-09	21.01	21.01	20.36	20.40	981,900	20.40
19-Oct-09	21.10	21.27	20.81	21.12	704,300	21.12
16-Oct-09	20.91	21.13	20.45	21.09	1,082,200	21.09
15-Oct-09	20.87	21.26	20.83	21.13	802,200	21.13
14-Oct-09	20.99	21.16	20.88	21.14	1,023,400	21.14
13-Oct-09	20.58	20.72	20.34	20.58	453,300	20.58
12-Oct-09	21.05	21.36	20.58	20.62	564,600	20.62
9-Oct-09	20.56	21.04	20.39	20.99	841,400	20.99
8-Oct-09	20.21	20.67	20.03	20.56	1,221,900	20.56
7-Oct-09	19.05	20.06	19.05	19.99	1,209,400	19.99
6-Oct-09	19.24	19.43	18.94	19.21	581,000	19.21
5-Oct-09	18.45	18.97	18.20	18.88	1,268,300	18.88
2-Oct-09	18.64	18.64	18.13	18.29	1,288,300	18.29
1-Oct-09	20.06	20.08	18.74	18.77	1,429,600	18.77
30-Sep-09	20.39	20.43	19.42	20.14	1,014,000	20.14
29-Sep-09	19.88	20.50	19.63	20.30	1,024,000	20.30
28-Sep-09	18.95	19.95	18.82	19.84	1,326,900	19.84
25-Sep-09	19.44	19.50	18.99	19.06	937,000	19.06
24-Sep-09	20.35	20.59	19.38	19.57	1,406,100	19.57
23-Sep-09	20.44	21.05	20.25	20.77	1,492,800	20.77
22-Sep-09	20.31	20.42	19.93	20.21	1,283,100	20.21
21-Sep-09	19.09	20.33	19.09	20.24	869,300	20.24
18-Sep-09	19.80	19.88	19.20	19.81	1,202,700	19.81
17-Sep-09	19.90	20.11	19.37	19.68	769,200	19.68
16-Sep-09	19.50	19.95	19.15	19.90	919,300	19.90
15-Sep-09	19.19	19.53	19.17	19.22	735,600	19.22
14-Sep-09	19.02	19.32	18.57	19.27	540,500	19.27
11-Sep-09	18.24	19.49	18.24	19.19	1,088,300	19.19
10-Sep-09	18.50	19.00	18.49	18.80	888,000	18.80
9-Sep-09	17.54	19.23	17.54	19.08	1,308,000	19.08
8-Sep-09	17.93	18.18	17.84	18.16	773,100	18.16
4-Sep-09	17.20	17.76	17.18	17.73	582,200	17.73
3-Sep-09	16.73	17.21	16.40	17.21	875,300	17.21
2-Sep-09	16.78	16.85	16.50	16.55	897,100	16.55
1-Sep-09	17.05	17.74	16.68	16.86	877,900	16.86
31-Aug-09	18.03	18.12	17.09	17.13	1,297,700	17.13
28-Aug-09	18.37	18.63	18.04	18.19	661,400	18.19
27-Aug-09	18.25	18.34	17.53	18.20	926,100	18.20
26-Aug-09	17.78	17.79	17.36	17.63	761,800	17.63
25-Aug-09	17.92	18.20	17.58	17.76	498,200	17.76
24-Aug-09	17.84	18.08	17.75	17.86	491,200	17.86
21-Aug-09	17.67	17.85	17.52	17.77	859,700	17.77
20-Aug-09	16.98	17.55	16.83	17.54	733,900	17.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions