Historical Prices for Be Aerospace, Inc (BEAV)

Symbol:

Historical Data for BE Aerospace Inc. (BEAV)

After Hours: $ 8.74

-0.14 (-1.58%)

Volume: 400

4:19 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	8.96	9.25	7.50	8.88	3,331,949	-0.39	-4.21%
10/9/08	10.25	10.75	9.15	9.27	2,519,233	-0.59	-5.98%
10/8/08	9.83	10.54	9.29	9.86	3,285,300	-0.29	-2.86%
10/7/08	11.23	11.77	10.11	10.15	2,760,769	-0.81	-7.39%
10/6/08	12.00	12.00	10.02	10.96	2,098,990	-1.18	-9.72%
10/3/08	12.69	13.63	12.04	12.14	2,183,503	-0.27	-2.18%
10/2/08	14.56	14.96	12.29	12.41	2,251,902	-2.32	-15.75%
10/1/08	15.61	15.61	14.54	14.73	1,704,006	-1.10	-6.95%
9/30/08	14.78	15.94	14.5166	15.83	1,650,129	1.22	8.35%
9/29/08	16.50	16.71	12.50	14.61	1,700,671	-2.27	-13.45%
9/26/08	16.30	16.92	15.98	16.88	1,217,803	0.20	1.20%
9/25/08	16.47	16.96	16.37	16.68	951,871	0.33	2.02%
9/24/08	16.83	17.25	16.10	16.35	1,333,999	-0.36	-2.15%
9/23/08	17.28	17.92	16.48	16.71	1,393,646	-0.61	-3.52%
9/22/08	18.02	18.70	17.20	17.32	1,736,298	-1.39	-7.43%
9/19/08	22.11	23.09	17.74	18.71	3,826,526	-2.13	-10.22%
9/18/08	16.93	24.70	15.06	20.84	4,602,788	4.11	24.57%
9/17/08	18.46	18.62	16.31	16.73	2,609,030	-2.03	-10.82%
9/16/08	19.24	20.14	18.13	18.76	2,268,676	-0.50	-2.60%
9/15/08	19.77	20.83	19.10	19.26	1,755,938	-1.87	-8.85%
9/12/08	20.38	21.18	20.20	21.13	1,446,448	0.51	2.47%
9/11/08	19.60	20.64	19.4501	20.62	1,730,955	0.64	3.20%
9/10/08	21.10	21.85	19.80	19.98	2,315,323	-1.24	-5.84%
9/9/08	21.56	22.02	21.16	21.22	1,929,037	-0.35	-1.62%
9/8/08	22.13	23.01	21.09	21.57	1,827,157	-0.40	-1.82%
9/5/08	22.08	22.42	21.52	21.97	1,552,715	-0.46	-2.05%
9/4/08	23.25	23.25	21.96	22.43	1,642,945	-1.15	-4.88%
9/3/08	23.79	24.46	23.28	23.58	1,080,550	-0.43	-1.79%
9/2/08	25.00	25.60	23.65	24.01	1,293,042	0.06	0.25%
8/29/08	23.93	24.50	23.76	23.95	886,943	-0.35	-1.44%
8/28/08	23.33	24.50	23.25	24.30	1,121,893	1.18	5.10%
8/27/08	22.96	23.35	22.66	23.12	760,942	0.19	0.83%
8/26/08	23.59	23.60	22.52	22.93	1,119,622	-0.23	-0.99%
8/25/08	22.80	23.25	22.61	23.16	1,257,686	0.08	0.35%
8/22/08	22.45	23.37	22.40	23.08	1,354,109	0.74	3.31%
8/21/08	22.85	22.98	22.06	22.34	1,904,125	-0.71	-3.08%
8/20/08	23.43	23.68	22.61	23.05	1,817,301	-0.29	-1.24%
8/19/08	24.85	25.13	23.19	23.34	2,377,971	-1.66	-6.64%
8/18/08	25.365	25.92	24.81	25.00	1,546,485	-0.77	-2.99%
8/15/08	25.50	25.78	25.20	25.77	1,345,852	0.47	1.86%
8/14/08	24.68	26.15	24.68	25.30	1,786,233	-0.30	-1.17%
8/13/08	25.97	26.15	24.95	25.60	1,420,130	-0.46	-1.77%
8/12/08	27.06	27.44	25.93	26.06	1,540,428	-1.08	-3.98%
8/11/08	26.38	27.90	26.38	27.14	3,027,629	0.35	1.31%
8/8/08	25.54	27.07	25.33	26.79	2,112,803	1.57	6.23%
8/7/08	25.84	26.00	25.03	25.22	925,556	-0.90	-3.45%
8/6/08	25.63	26.14	25.2505	26.12	975,386	0.37	1.44%
8/5/08	25.14	25.92	25.13	25.75	1,215,020	0.95	3.83%
8/4/08	25.65	26.41	24.61	24.80	1,589,263	-1.09	-4.21%
8/1/08	25.55	26.06	25.07	25.89	1,759,238	0.21	0.82%
7/31/08	25.40	26.84	25.02	25.68	1,912,438	0.17	0.67%
7/30/08	26.99	27.00	24.68	25.51	2,503,492	-1.36	-5.06%
7/29/08	26.11	28.70	24.81	26.87	5,550,744	2.04	8.22%
7/28/08	26.66	26.75	24.78	24.83	2,113,153	-1.94	-7.25%
7/25/08	26.61	27.29	25.99	26.77	1,004,049	0.47	1.79%
7/24/08	27.05	27.30	25.90	26.30	1,846,736	-0.79	-2.92%
7/23/08	26.89	27.50	26.07	27.09	2,084,790	0.16	0.59%
7/22/08	25.23	26.97	24.10	26.93	1,800,228	1.05	4.06%
7/21/08	26.00	26.23	25.18	25.88	1,057,295	-0.37	-1.41%
7/18/08	26.16	26.83	25.38	26.25	1,570,471	0.02	0.08%
7/17/08	26.49	26.80	24.10	26.23	3,158,064	0.22	0.85%
7/16/08	24.00	26.48	23.52	26.01	5,049,547	4.10	18.71%
7/15/08	21.48	22.32	20.62	21.91	2,137,849	-0.02	-0.09%
7/14/08	23.00	22.80	21.65	21.93	2,143,281	-0.45	-2.01%