BE Aerospace Inc (BEAV) Exchange: NASDAQ

Data as of July 16, 2025

$64.47 ($0.00) 0.00%

BE Aerospace Inc - Daily Information
Click for more stock information on BE Aerospace Inc.
Daily Information Data
Date July 16, 2025
Open $64.47
Previous Close $64.47
High $64.47
Low $64.47
Adjusted Open $64.47
Previous Adjusted Close $64.47
Adjusted High $64.47
Adjusted Low $64.47
Historical Stock Data for BE Aerospace Inc (BEAV)
Date Open High Low Close Adj.Close Volume
2017-04-21 $64.47 $64.47 $64.47 $64.47 $64.47 0
2017-04-20 $64.47 $64.47 $64.47 $64.47 $64.47 0
2017-04-19 $64.47 $64.47 $64.47 $64.47 $64.47 0
2017-04-18 $64.47 $64.47 $64.47 $64.47 $64.47 0
2017-04-17 $64.47 $64.47 $64.47 $64.47 $64.47 0
2017-04-13 $64.47 $64.47 $64.47 $64.47 $64.47 0
2017-04-12 $65.00 $65.00 $64.40 $64.47 $64.47 483,127
2017-04-11 $64.67 $64.95 $64.65 $64.91 $64.91 467,767
2017-04-10 $64.76 $64.97 $64.65 $64.77 $64.77 259,366
2017-04-07 $65.04 $65.26 $64.67 $64.73 $64.73 450,134
2017-04-06 $64.65 $65.14 $64.65 $65.08 $65.08 610,052
2017-04-05 $64.70 $64.95 $64.51 $64.55 $64.55 1,921,591
2017-04-04 $64.21 $64.60 $64.21 $64.60 $64.60 630,114
2017-04-03 $64.11 $64.31 $63.92 $64.19 $64.19 688,252
2017-03-31 $64.46 $64.59 $64.09 $64.11 $64.11 973,060
2017-03-30 $64.50 $64.63 $64.44 $64.49 $64.49 409,566
2017-03-29 $64.53 $64.65 $64.42 $64.57 $64.57 362,576
2017-03-28 $64.05 $64.66 $63.95 $64.62 $64.62 317,966
2017-03-27 $63.80 $64.18 $63.59 $64.08 $64.08 278,068
2017-03-24 $64.17 $64.35 $63.88 $63.94 $63.94 1,918,010
2017-03-23 $64.06 $64.22 $63.93 $64.09 $64.09 495,590
2017-03-22 $64.04 $64.19 $63.81 $64.14 $64.14 917,346
2017-03-21 $64.75 $64.79 $64.02 $64.05 $64.05 1,340,787
2017-03-20 $64.45 $64.91 $64.45 $64.62 $64.62 574,289
2017-03-17 $64.47 $64.89 $64.26 $64.50 $64.50 917,985
2017-03-16 $64.33 $64.54 $64.26 $64.39 $64.39 320,226
2017-03-15 $64.43 $64.45 $64.10 $64.29 $64.29 890,786
2017-03-14 $64.45 $64.54 $64.23 $64.29 $64.29 983,108
2017-03-13 $64.20 $64.71 $64.20 $64.67 $64.67 893,079
2017-03-10 $64.09 $64.23 $63.88 $64.08 $64.08 786,393
2017-03-09 $63.84 $64.24 $63.71 $63.93 $63.93 3,584,154
2017-03-08 $63.89 $64.15 $63.80 $63.88 $63.88 993,397
2017-03-07 $63.85 $64.00 $63.75 $63.89 $63.89 1,867,495
2017-03-06 $63.63 $63.97 $63.60 $63.86 $63.86 643,537
2017-03-03 $63.90 $64.07 $63.68 $63.75 $63.75 585,050
2017-03-02 $64.24 $64.24 $63.84 $63.89 $63.89 901,686
2017-03-01 $63.96 $64.45 $63.87 $64.23 $64.02 1,208,683
2017-02-28 $63.62 $64.12 $63.52 $63.60 $63.39 1,918,890
2017-02-27 $63.20 $63.90 $63.14 $63.81 $63.60 1,428,483
2017-02-24 $62.73 $63.13 $62.47 $63.13 $62.92 855,143
2017-02-23 $62.71 $62.93 $62.59 $62.86 $62.65 1,458,406
2017-02-22 $62.70 $62.83 $62.26 $62.66 $62.45 618,438
2017-02-21 $62.85 $63.11 $62.05 $62.85 $62.64 958,146
2017-02-17 $62.51 $62.83 $62.28 $62.83 $62.62 820,930
2017-02-16 $62.26 $62.66 $62.09 $62.65 $62.44 854,515
2017-02-15 $62.07 $62.29 $62.00 $62.26 $62.06 755,296
2017-02-14 $61.87 $62.35 $61.81 $62.10 $61.90 736,480
2017-02-13 $61.80 $62.08 $61.76 $61.97 $61.77 2,672,514
2017-02-10 $61.46 $61.89 $61.46 $61.80 $61.60 1,590,659
2017-02-09 $61.95 $62.00 $61.70 $61.82 $61.62 1,229,538
2017-02-08 $61.90 $62.04 $61.68 $61.94 $61.74 1,115,807
2017-02-07 $61.71 $61.99 $61.43 $61.95 $61.75 1,679,418
2017-02-06 $61.61 $61.88 $61.61 $61.70 $61.50 1,192,894
2017-02-03 $61.45 $61.81 $61.40 $61.75 $61.55 1,550,509
2017-02-02 $61.35 $61.46 $61.08 $61.46 $61.26 896,712
2017-02-01 $61.65 $61.68 $61.14 $61.50 $61.30 1,308,847
2017-01-31 $61.70 $61.70 $61.07 $61.47 $61.27 1,928,060
2017-01-30 $61.48 $61.64 $61.12 $61.50 $61.30 1,311,034
2017-01-27 $61.45 $61.88 $61.23 $61.70 $61.50 779,238
2017-01-26 $61.48 $61.74 $61.33 $61.72 $61.52 613,574
2017-01-25 $61.68 $61.69 $61.04 $61.48 $61.28 499,867
2017-01-24 $61.26 $61.67 $61.26 $61.50 $61.30 837,739
2017-01-23 $61.30 $61.51 $60.86 $61.16 $60.96 1,147,624
2017-01-20 $61.39 $61.79 $61.14 $61.38 $61.18 2,651,576
2017-01-19 $61.41 $61.67 $60.95 $61.38 $61.18 2,304,282
2017-01-18 $61.17 $61.46 $61.05 $61.36 $61.16 1,753,656
2017-01-17 $61.04 $61.40 $60.78 $61.32 $61.12 1,554,364
2017-01-13 $61.27 $61.47 $60.99 $61.16 $60.96 1,793,343
2017-01-12 $61.12 $61.50 $60.92 $61.27 $61.07 1,526,155
2017-01-11 $61.36 $61.45 $61.13 $61.26 $61.06 1,807,360
2017-01-10 $61.05 $61.49 $61.05 $61.36 $61.16 1,335,602
2017-01-09 $61.17 $61.26 $61.00 $61.03 $60.83 1,141,096
2017-01-06 $61.21 $61.26 $60.91 $61.26 $61.06 1,554,432
2017-01-05 $60.75 $61.25 $60.75 $61.11 $60.91 1,590,220
2017-01-04 $60.96 $61.19 $60.46 $60.86 $60.66 1,272,458
2017-01-03 $60.39 $60.85 $60.33 $60.74 $60.54 731,089
2016-12-30 $60.31 $60.31 $59.95 $60.19 $59.99 787,864
2016-12-29 $60.16 $60.37 $60.10 $60.19 $59.99 627,717
2016-12-28 $60.31 $60.45 $59.94 $60.07 $59.87 714,717
2016-12-27 $60.03 $60.38 $59.77 $60.35 $60.15 911,349
2016-12-23 $59.83 $60.04 $59.71 $60.03 $59.83 219,965
2016-12-22 $59.85 $60.01 $59.65 $59.92 $59.72 586,784
2016-12-21 $59.75 $60.01 $59.56 $59.78 $59.58 1,032,876
2016-12-20 $60.02 $60.14 $59.62 $59.64 $59.44 1,274,168
2016-12-19 $59.87 $60.14 $59.56 $60.00 $59.80 1,406,128
2016-12-16 $59.81 $60.25 $59.53 $59.67 $59.47 2,489,689
2016-12-15 $59.31 $60.37 $59.18 $59.93 $59.73 1,178,161
2016-12-14 $59.70 $59.89 $59.25 $59.28 $59.09 1,422,209
2016-12-13 $59.77 $59.95 $59.52 $59.57 $59.37 1,150,530
2016-12-12 $60.01 $60.01 $59.57 $59.69 $59.49 2,316,943
2016-12-09 $59.71 $60.39 $59.62 $60.14 $59.94 1,288,842
2016-12-08 $59.41 $60.08 $59.36 $59.80 $59.60 1,902,278
2016-12-07 $59.22 $59.40 $59.08 $59.40 $59.21 1,700,041
2016-12-06 $59.18 $59.41 $59.00 $59.30 $59.11 826,832
2016-12-05 $59.17 $59.36 $58.88 $59.22 $59.03 1,207,985
2016-12-02 $59.16 $59.48 $58.62 $58.93 $58.74 2,251,747
2016-12-01 $58.25 $59.25 $57.87 $59.02 $58.83 10,368,904
2016-11-30 $60.02 $60.38 $59.92 $60.04 $59.84 1,935,814
2016-11-29 $59.65 $60.07 $59.53 $59.91 $59.71 1,503,596
2016-11-28 $59.80 $60.22 $59.58 $59.65 $59.45 1,512,566
2016-11-25 $59.53 $59.88 $59.25 $59.79 $59.59 629,145
2016-11-23 $59.28 $59.93 $59.10 $59.54 $59.34 3,201,939
2016-11-22 $59.12 $59.34 $58.90 $59.23 $59.04 1,506,885
2016-11-21 $59.33 $59.53 $59.03 $59.03 $58.84 1,484,202
2016-11-18 $59.49 $59.74 $58.95 $59.13 $58.94 1,774,657
2016-11-17 $58.94 $59.56 $58.84 $59.35 $59.16 1,638,501
2016-11-16 $58.95 $59.25 $58.76 $59.11 $58.71 1,554,078
2016-11-15 $59.15 $59.17 $58.53 $59.14 $58.74 2,511,745
2016-11-14 $58.95 $59.33 $58.60 $59.17 $58.77 2,804,842
2016-11-11 $58.69 $59.25 $58.66 $58.78 $58.38 2,886,762
2016-11-10 $59.46 $59.55 $58.73 $58.77 $58.37 4,338,659
2016-11-09 $58.44 $60.06 $58.41 $59.39 $58.99 3,284,129
2016-11-08 $59.15 $59.27 $58.80 $58.90 $58.50 3,476,110
2016-11-07 $59.64 $59.88 $58.99 $59.26 $58.86 1,649,190
2016-11-04 $58.99 $59.16 $58.78 $58.92 $58.52 1,632,768
2016-11-03 $59.20 $59.20 $58.70 $58.91 $58.51 1,556,919
2016-11-02 $58.99 $59.29 $58.82 $59.00 $58.60 2,310,002
2016-11-01 $59.60 $59.95 $58.84 $58.99 $58.59 3,753,958
2016-10-31 $59.72 $59.98 $59.24 $59.52 $59.12 4,500,158
2016-10-28 $59.70 $60.29 $59.39 $59.50 $59.10 3,109,915
2016-10-27 $59.95 $60.23 $59.61 $59.75 $59.34 2,307,791
2016-10-26 $59.80 $59.88 $59.29 $59.83 $59.42 3,868,318
2016-10-25 $58.86 $59.93 $58.81 $59.69 $59.28 3,861,144
2016-10-24 $58.77 $58.90 $58.32 $58.89 $58.49 22,041,263
2016-10-21 $50.45 $50.66 $49.97 $50.61 $50.27 910,338
2016-10-20 $50.72 $50.94 $50.30 $50.65 $50.31 641,811
2016-10-19 $51.06 $51.43 $50.70 $50.73 $50.39 527,575
2016-10-18 $51.74 $51.95 $51.02 $51.06 $50.71 663,405
2016-10-17 $50.96 $51.50 $50.89 $51.35 $51.00 709,941
2016-10-14 $50.87 $51.34 $50.59 $50.83 $50.48 854,092
2016-10-13 $49.71 $50.69 $49.46 $50.61 $50.27 1,036,263
2016-10-12 $51.26 $51.45 $50.98 $51.05 $50.70 454,332
2016-10-11 $52.03 $52.03 $50.85 $51.07 $50.72 807,954
2016-10-10 $52.30 $52.94 $52.19 $52.22 $51.87 733,509
2016-10-07 $52.84 $52.84 $51.67 $52.29 $51.93 904,551
2016-10-06 $52.83 $53.25 $52.22 $53.11 $52.75 736,022
2016-10-05 $52.22 $52.86 $51.81 $52.60 $52.24 970,198
2016-10-04 $51.76 $52.27 $51.31 $51.53 $51.18 762,954
2016-10-03 $51.40 $52.14 $51.40 $51.80 $51.45 625,260
2016-09-30 $51.21 $51.91 $51.10 $51.66 $51.31 932,227
2016-09-29 $51.21 $51.37 $50.58 $50.94 $50.59 1,147,635
2016-09-28 $50.63 $51.10 $50.12 $51.03 $50.68 500,179
2016-09-27 $50.14 $50.75 $49.93 $50.52 $50.18 665,353
2016-09-26 $49.69 $50.44 $49.50 $50.12 $49.78 720,289
2016-09-23 $48.93 $50.40 $48.93 $49.99 $49.65 776,581
2016-09-22 $49.11 $49.64 $48.92 $49.27 $48.94 563,035
2016-09-21 $48.08 $49.01 $47.97 $48.64 $48.31 801,716
2016-09-20 $48.66 $48.66 $47.82 $47.82 $47.50 502,186
2016-09-19 $48.90 $49.12 $48.41 $48.46 $48.13 700,452
2016-09-16 $49.01 $49.18 $48.34 $48.55 $48.22 1,505,050
2016-09-15 $49.17 $49.55 $48.86 $49.30 $48.97 552,458
2016-09-14 $49.51 $49.59 $48.83 $49.07 $48.74 502,306
2016-09-13 $50.28 $50.40 $49.20 $49.42 $49.08 612,516
2016-09-12 $50.26 $50.87 $49.92 $50.71 $50.37 899,745
2016-09-09 $51.50 $51.51 $50.58 $50.58 $50.24 1,136,015
2016-09-08 $51.84 $52.20 $51.73 $51.95 $51.60 624,829
2016-09-07 $52.31 $52.55 $51.86 $52.03 $51.68 808,532
2016-09-06 $52.30 $52.87 $52.00 $52.27 $51.92 1,167,036
2016-09-02 $51.62 $52.12 $51.36 $52.12 $51.77 848,937
2016-09-01 $50.43 $51.38 $50.43 $51.24 $50.89 1,288,556
2016-08-31 $50.22 $50.58 $49.84 $50.55 $50.21 821,083
2016-08-30 $50.24 $50.31 $50.00 $50.28 $49.94 889,783
2016-08-29 $50.19 $50.55 $50.13 $50.24 $49.90 567,085
2016-08-26 $50.00 $50.32 $49.71 $50.10 $49.76 550,079
2016-08-25 $49.88 $50.08 $49.63 $50.03 $49.69 593,675
2016-08-24 $49.68 $50.33 $49.67 $49.87 $49.53 1,340,964
2016-08-23 $49.82 $50.05 $49.77 $49.89 $49.55 837,095
2016-08-22 $49.25 $49.65 $49.00 $49.51 $49.17 733,585
2016-08-19 $48.82 $49.59 $48.59 $49.48 $49.14 929,358
2016-08-18 $47.82 $49.08 $47.82 $49.08 $48.75 1,211,885
2016-08-17 $47.76 $48.07 $47.60 $47.85 $47.53 461,039
2016-08-16 $47.80 $48.00 $47.41 $47.82 $47.50 526,035
2016-08-15 $47.35 $48.11 $47.35 $47.99 $47.66 840,319
2016-08-12 $46.84 $47.21 $46.48 $47.07 $46.75 528,106
2016-08-11 $46.74 $47.22 $46.09 $46.99 $46.67 525,832
2016-08-10 $47.15 $47.18 $46.07 $46.89 $46.36 1,489,175
2016-08-09 $47.26 $47.51 $47.00 $47.22 $46.69 594,270
2016-08-08 $47.69 $48.00 $47.20 $47.36 $46.83 794,507
2016-08-05 $47.37 $48.25 $47.35 $47.76 $47.22 825,412
2016-08-04 $47.74 $48.03 $47.31 $47.32 $46.79 447,254
2016-08-03 $47.01 $47.72 $46.91 $47.61 $47.08 970,055
2016-08-02 $47.55 $48.19 $46.75 $47.00 $46.47 1,062,662
2016-08-01 $47.79 $48.08 $47.01 $47.65 $47.12 786,403
2016-07-29 $47.71 $48.06 $47.48 $47.84 $47.30 930,306
2016-07-28 $49.22 $49.46 $47.83 $48.01 $47.47 1,090,092
2016-07-27 $48.06 $49.54 $47.47 $49.18 $48.63 2,531,663
2016-07-26 $48.00 $49.43 $48.00 $48.23 $47.69 2,309,061
2016-07-25 $45.94 $46.02 $45.21 $45.53 $45.02 1,334,947
2016-07-22 $45.92 $46.03 $45.23 $45.89 $45.38 907,889
2016-07-21 $46.36 $46.99 $46.07 $46.22 $45.70 862,650
2016-07-20 $45.96 $46.63 $45.80 $46.34 $45.82 873,048
2016-07-19 $45.46 $46.37 $45.46 $45.79 $45.28 775,719
2016-07-18 $45.42 $45.62 $45.04 $45.47 $44.96 419,241
2016-07-15 $45.74 $45.77 $45.25 $45.48 $44.97 562,551
2016-07-14 $45.80 $45.91 $45.30 $45.55 $45.04 1,259,020
2016-07-13 $46.23 $46.33 $45.29 $45.50 $44.99 1,592,213
2016-07-12 $46.19 $46.45 $45.88 $46.04 $45.52 1,294,248
2016-07-11 $45.93 $46.05 $45.47 $45.78 $45.27 1,030,148
2016-07-08 $45.55 $45.95 $45.22 $45.62 $45.11 1,115,641
2016-07-07 $45.46 $45.93 $44.81 $45.04 $44.54 1,100,118
2016-07-06 $44.88 $45.38 $44.29 $45.29 $44.78 1,329,220
2016-07-05 $45.41 $45.78 $44.40 $45.15 $44.64 1,126,258
2016-07-01 $46.23 $46.80 $45.73 $45.89 $45.38 1,028,657
2016-06-30 $44.93 $46.23 $44.82 $46.18 $45.66 1,393,470
2016-06-29 $44.16 $45.18 $44.04 $44.70 $44.20 1,571,564
2016-06-28 $42.91 $43.85 $42.57 $43.53 $43.04 1,967,175
2016-06-27 $45.28 $45.28 $42.71 $42.73 $42.25 2,766,229
2016-06-24 $47.70 $47.71 $45.93 $45.97 $45.45 1,734,696
2016-06-23 $49.12 $49.86 $48.94 $49.49 $48.94 1,023,227
2016-06-22 $48.94 $49.45 $48.68 $48.84 $48.29 864,574
2016-06-21 $49.05 $49.39 $48.67 $48.85 $48.30 569,601
2016-06-20 $48.80 $49.83 $48.59 $49.12 $48.57 971,326
2016-06-17 $48.87 $48.99 $48.05 $48.46 $47.92 1,265,970
2016-06-16 $48.87 $49.05 $47.92 $48.77 $48.22 845,883
2016-06-15 $48.15 $49.32 $48.00 $49.18 $48.63 1,406,027
2016-06-14 $48.32 $48.97 $47.60 $48.01 $47.47 1,044,475
2016-06-13 $49.16 $49.16 $48.20 $48.20 $47.66 881,379
2016-06-10 $49.45 $49.88 $49.24 $49.41 $48.86 657,622
2016-06-09 $49.42 $50.17 $49.17 $50.10 $49.54 829,931
2016-06-08 $49.62 $49.85 $49.25 $49.54 $48.98 1,027,215
2016-06-07 $48.08 $49.68 $47.76 $49.61 $49.05 1,081,549
2016-06-06 $47.63 $48.25 $47.44 $48.09 $47.55 557,331
2016-06-03 $47.85 $47.85 $47.25 $47.62 $47.09 491,444
2016-06-02 $47.51 $47.86 $47.05 $47.85 $47.31 488,368
2016-06-01 $47.31 $48.00 $45.33 $47.56 $47.03 716,295
2016-05-31 $47.83 $48.03 $47.54 $47.64 $47.11 781,016
2016-05-27 $47.57 $48.45 $47.47 $47.67 $47.14 572,200
2016-05-26 $47.47 $48.00 $47.11 $47.63 $47.10 651,730
2016-05-25 $47.13 $47.52 $46.69 $47.28 $46.75 690,296
2016-05-24 $46.89 $47.17 $46.67 $46.89 $46.36 1,091,815
2016-05-23 $46.71 $46.91 $46.07 $46.66 $46.14 1,251,340
2016-05-20 $46.14 $46.93 $45.26 $46.58 $46.06 1,544,662
2016-05-19 $47.39 $47.45 $46.36 $46.80 $46.28 838,693
2016-05-18 $47.40 $48.30 $47.16 $47.51 $46.98 873,126
2016-05-17 $47.19 $48.04 $47.01 $47.73 $47.19 939,764
2016-05-16 $46.60 $47.70 $46.60 $47.31 $46.78 938,661
2016-05-13 $47.37 $48.02 $46.63 $46.76 $46.24 778,581
2016-05-12 $47.46 $47.76 $46.92 $47.49 $46.96 827,799
2016-05-11 $47.79 $48.16 $47.26 $47.35 $46.61 1,143,561
2016-05-10 $47.59 $48.28 $47.46 $47.82 $47.08 1,210,179
2016-05-09 $47.53 $47.79 $47.22 $47.24 $46.50 669,394
2016-05-06 $47.67 $47.86 $47.29 $47.59 $46.85 657,580
2016-05-05 $47.82 $48.06 $47.43 $47.66 $46.92 1,270,034
2016-05-04 $48.10 $48.95 $47.42 $47.62 $46.88 771,730
2016-05-03 $48.59 $48.87 $48.03 $48.35 $47.60 1,179,299
2016-05-02 $48.81 $49.11 $48.51 $48.79 $48.03 1,290,575
2016-04-29 $48.93 $48.93 $48.18 $48.63 $47.87 801,111
2016-04-28 $49.69 $50.15 $48.91 $49.01 $48.25 907,245
2016-04-27 $49.64 $50.44 $49.03 $49.73 $48.96 1,399,797
2016-04-26 $49.59 $50.89 $48.64 $49.38 $48.61 2,104,858
2016-04-25 $49.08 $49.55 $48.84 $49.25 $48.48 1,624,914
2016-04-22 $49.13 $49.87 $48.85 $49.52 $48.75 1,142,620
2016-04-21 $49.11 $49.70 $48.58 $49.36 $48.59 1,448,108
2016-04-20 $48.69 $49.40 $48.34 $48.93 $48.17 996,707
2016-04-19 $48.70 $49.02 $48.05 $48.79 $48.03 1,041,671
2016-04-18 $47.95 $48.82 $47.91 $48.51 $47.76 873,417
2016-04-15 $48.20 $48.38 $48.05 $48.35 $47.60 472,754
2016-04-14 $48.20 $48.71 $47.86 $48.11 $47.36 940,675
2016-04-13 $47.63 $48.26 $47.32 $48.23 $47.48 727,776
2016-04-12 $47.23 $47.52 $46.83 $47.38 $46.64 1,148,174
2016-04-11 $47.46 $48.07 $47.06 $47.07 $46.34 1,522,269
2016-04-08 $48.02 $48.40 $47.14 $47.36 $46.62 1,116,732
2016-04-07 $46.57 $47.94 $46.57 $47.49 $46.75 1,749,572
2016-04-06 $45.84 $47.13 $45.29 $46.97 $46.24 1,636,588
2016-04-05 $45.05 $45.95 $43.74 $45.77 $45.06 2,463,858
2016-04-04 $45.64 $46.75 $45.64 $46.14 $45.42 909,478
2016-04-01 $45.63 $46.42 $45.25 $46.28 $45.56 1,156,629
2016-03-31 $46.46 $46.99 $45.85 $46.12 $45.40 813,055
2016-03-30 $46.89 $47.18 $46.15 $46.57 $45.85 731,713
2016-03-29 $46.16 $46.84 $45.54 $46.73 $46.00 740,688
2016-03-28 $47.01 $47.27 $45.89 $46.13 $45.41 762,253
2016-03-24 $46.38 $46.92 $46.03 $46.91 $46.18 1,014,747
2016-03-23 $47.00 $47.43 $46.66 $46.96 $46.23 596,764
2016-03-22 $47.20 $47.61 $46.79 $47.21 $46.48 1,100,901
2016-03-21 $47.04 $47.63 $46.73 $47.26 $46.52 866,378
2016-03-18 $47.21 $48.03 $46.85 $47.27 $46.53 1,622,181
2016-03-17 $46.30 $47.87 $45.84 $47.27 $46.53 1,144,279
2016-03-16 $45.23 $46.59 $44.55 $46.41 $45.69 1,484,988
2016-03-15 $45.03 $45.67 $44.29 $45.51 $44.80 1,211,999
2016-03-14 $45.03 $45.70 $44.83 $45.31 $44.60 2,220,322
2016-03-11 $44.37 $45.52 $44.04 $45.32 $44.61 1,116,894
2016-03-10 $44.14 $44.71 $43.47 $43.89 $43.21 932,752
2016-03-09 $43.99 $44.05 $43.24 $43.98 $43.30 1,039,813
2016-03-08 $44.88 $44.88 $43.65 $43.68 $43.00 832,747
2016-03-07 $45.02 $45.47 $44.81 $45.11 $44.41 1,361,440
2016-03-04 $45.58 $46.04 $45.14 $45.29 $44.59 1,378,437
2016-03-03 $45.20 $45.58 $44.94 $45.56 $44.85 2,560,065
2016-03-02 $44.66 $45.79 $44.36 $45.65 $44.73 2,605,391
2016-03-01 $44.00 $45.00 $43.72 $44.89 $43.99 1,488,410
2016-02-29 $43.45 $44.33 $43.45 $43.62 $42.74 1,911,944
2016-02-26 $43.22 $44.03 $42.91 $43.41 $42.54 1,163,379
2016-02-25 $42.33 $43.44 $41.99 $43.13 $42.26 1,310,417
2016-02-24 $42.15 $42.23 $41.41 $42.10 $41.25 1,989,970
2016-02-23 $41.97 $43.16 $41.87 $42.84 $41.98 1,883,088
2016-02-22 $41.55 $42.37 $41.55 $42.12 $41.27 2,459,525
2016-02-19 $41.31 $41.76 $40.21 $40.94 $40.12 1,776,579
2016-02-18 $41.64 $41.96 $40.88 $41.63 $40.79 1,942,831
2016-02-17 $41.04 $41.54 $40.87 $41.36 $40.53 2,518,181
2016-02-16 $41.15 $41.40 $40.35 $40.67 $39.85 2,371,422
2016-02-12 $40.11 $41.24 $39.71 $40.69 $39.87 1,678,205
2016-02-11 $40.84 $41.15 $38.83 $39.94 $39.14 3,213,821
2016-02-10 $41.19 $42.35 $40.94 $41.64 $40.80 1,743,740
2016-02-09 $41.41 $41.91 $40.50 $41.11 $40.28 2,937,103
2016-02-08 $43.46 $43.46 $41.17 $42.07 $41.23 2,198,295
2016-02-05 $44.09 $44.61 $43.25 $43.74 $42.86 1,707,109
2016-02-04 $44.60 $45.31 $43.43 $43.92 $43.04 1,674,451
2016-02-03 $42.15 $44.17 $41.05 $44.16 $43.27 3,430,499
2016-02-02 $40.85 $43.00 $40.07 $40.39 $39.58 3,687,209
2016-02-01 $40.07 $40.90 $39.53 $40.85 $40.03 3,243,524
2016-01-29 $39.80 $40.60 $39.58 $40.45 $39.64 2,482,725
2016-01-28 $40.67 $40.89 $39.51 $39.76 $38.96 3,122,894
2016-01-27 $39.97 $40.41 $38.83 $40.20 $39.39 4,458,958
2016-01-26 $39.92 $40.92 $39.33 $40.90 $40.08 2,302,436
2016-01-25 $39.92 $40.29 $39.12 $39.95 $39.15 2,528,967
2016-01-22 $39.30 $40.06 $39.03 $40.06 $39.26 1,655,429
2016-01-21 $38.16 $39.00 $37.63 $38.77 $37.99 1,675,929
2016-01-20 $37.26 $38.42 $36.38 $38.12 $37.35 2,381,245
2016-01-19 $38.70 $38.81 $37.63 $38.01 $37.25 885,298
2016-01-15 $38.22 $38.85 $37.35 $37.91 $37.15 1,210,213
2016-01-14 $39.83 $40.39 $38.44 $39.30 $38.51 2,053,957
2016-01-13 $41.09 $41.43 $39.12 $39.53 $38.74 1,301,955
2016-01-12 $41.32 $41.94 $40.19 $40.99 $40.17 1,039,115
2016-01-11 $40.03 $40.51 $39.55 $40.11 $39.30 1,034,030
2016-01-08 $40.40 $40.71 $39.81 $39.87 $39.07 1,252,637
2016-01-07 $40.63 $41.25 $40.04 $40.11 $39.30 978,905
2016-01-06 $41.87 $42.70 $40.89 $41.32 $40.49 857,710
2016-01-05 $43.72 $43.90 $42.56 $42.62 $41.76 1,126,479
2016-01-04 $41.80 $43.61 $41.65 $43.46 $42.59 1,602,062
2015-12-31 $42.68 $42.91 $42.37 $42.37 $41.52 686,059
2015-12-30 $42.92 $43.49 $42.80 $42.92 $42.06 696,501
2015-12-29 $42.29 $43.08 $42.25 $43.04 $42.18 765,640
2015-12-28 $42.37 $42.54 $41.71 $41.92 $41.08 658,275
2015-12-24 $42.94 $43.06 $40.40 $42.59 $41.73 214,697
2015-12-23 $41.99 $43.09 $41.68 $42.84 $41.98 952,737
2015-12-22 $41.33 $42.13 $41.16 $41.89 $41.05 1,340,582
2015-12-21 $41.51 $42.56 $40.97 $41.18 $40.35 1,195,827
2015-12-18 $41.50 $41.72 $40.82 $41.22 $40.39 2,452,824
2015-12-17 $43.24 $43.36 $41.74 $41.81 $40.97 1,839,087
2015-12-16 $43.29 $43.42 $42.30 $43.00 $42.14 1,901,136
2015-12-15 $41.38 $41.90 $40.39 $41.67 $40.83 2,586,862
2015-12-14 $41.93 $42.24 $40.74 $41.10 $40.27 2,278,043
2015-12-11 $42.80 $42.90 $41.95 $41.98 $41.14 1,202,204
2015-12-10 $42.69 $43.46 $42.50 $43.24 $42.37 758,722
2015-12-09 $42.00 $43.14 $41.85 $42.61 $41.75 1,338,170
2015-12-08 $43.19 $43.21 $42.20 $42.34 $41.49 1,014,976
2015-12-07 $44.44 $44.45 $43.10 $43.54 $42.67 1,145,428
2015-12-04 $44.04 $44.87 $43.68 $44.70 $43.80 990,662
2015-12-03 $45.04 $45.33 $43.68 $43.98 $43.10 1,109,507
2015-12-02 $46.40 $46.49 $44.89 $45.01 $44.11 1,260,196
2015-12-01 $46.24 $46.95 $46.23 $46.60 $45.66 1,130,502
2015-11-30 $46.27 $46.60 $45.63 $46.22 $45.29 3,992,913
2015-11-27 $46.14 $46.58 $45.88 $46.24 $45.31 229,785
2015-11-25 $46.27 $46.76 $45.48 $46.22 $45.29 1,529,881
2015-11-24 $45.84 $46.63 $45.73 $46.33 $45.40 901,711
2015-11-23 $46.11 $46.81 $45.91 $46.09 $45.16 980,127
2015-11-20 $45.55 $46.28 $45.39 $46.06 $45.14 4,981,229
2015-11-19 $44.92 $45.97 $44.91 $45.30 $44.39 822,907
2015-11-18 $44.37 $44.92 $44.35 $44.90 $44.00 701,275
2015-11-17 $44.94 $45.20 $44.10 $44.36 $43.47 827,843
2015-11-16 $44.06 $44.99 $43.91 $44.89 $43.99 1,165,797
2015-11-13 $44.45 $44.79 $44.11 $44.25 $43.36 763,048
2015-11-12 $45.45 $45.60 $44.65 $44.68 $43.78 830,139
2015-11-11 $46.42 $47.34 $46.03 $46.12 $45.00 1,018,223
2015-11-10 $46.63 $47.01 $45.93 $46.49 $45.36 716,991
2015-11-09 $47.04 $47.33 $46.59 $46.87 $45.73 734,249
2015-11-06 $46.94 $47.37 $46.43 $47.29 $46.14 1,332,773
2015-11-05 $47.44 $47.68 $47.04 $47.12 $45.98 727,449
2015-11-04 $47.73 $48.09 $47.08 $47.45 $46.30 723,333
2015-11-03 $48.37 $48.60 $47.39 $47.82 $46.66 1,138,271
2015-11-02 $47.07 $48.34 $46.45 $48.26 $47.09 1,530,176
2015-10-30 $48.99 $49.41 $46.81 $46.95 $45.81 1,684,771
2015-10-29 $46.21 $47.75 $45.19 $47.56 $46.41 1,520,244
2015-10-28 $44.25 $46.30 $44.00 $46.28 $45.16 1,971,420
2015-10-27 $46.81 $47.70 $43.40 $44.72 $43.64 2,974,957
2015-10-26 $43.59 $43.88 $43.00 $43.22 $42.17 2,003,856
2015-10-23 $44.14 $44.45 $42.53 $43.44 $42.39 2,090,425
2015-10-22 $44.09 $44.77 $43.76 $44.75 $43.67 1,246,528
2015-10-21 $44.02 $44.12 $43.40 $43.70 $42.64 1,696,031
2015-10-20 $43.42 $44.47 $43.20 $43.72 $42.66 1,300,859
2015-10-19 $43.68 $43.68 $43.05 $43.61 $42.55 1,298,494
2015-10-16 $44.94 $45.11 $43.30 $43.73 $42.67 1,459,185
2015-10-15 $45.26 $45.52 $44.69 $45.00 $43.91 1,463,547
2015-10-14 $46.14 $46.74 $44.88 $44.99 $43.90 1,244,993
2015-10-13 $46.36 $47.11 $45.94 $46.04 $44.92 1,487,120
2015-10-12 $47.29 $47.29 $46.71 $46.74 $45.61 887,470
2015-10-09 $47.16 $47.62 $46.94 $47.11 $45.97 1,438,837
2015-10-08 $47.30 $47.55 $46.88 $47.30 $46.15 996,012
2015-10-07 $46.82 $47.77 $46.67 $47.50 $46.35 1,883,071
2015-10-06 $45.25 $46.69 $45.25 $46.51 $45.38 1,591,374
2015-10-05 $44.84 $45.54 $44.29 $45.48 $44.38 2,179,592
2015-10-02 $43.15 $44.15 $43.05 $43.84 $42.78 1,655,325
2015-10-01 $43.94 $44.30 $43.07 $43.85 $42.79 2,030,538
2015-09-30 $44.15 $44.57 $43.75 $43.90 $42.84 2,486,415
2015-09-29 $43.56 $43.77 $42.65 $43.59 $42.53 2,121,758
2015-09-28 $44.45 $44.64 $43.24 $43.29 $42.24 2,271,889
2015-09-25 $44.96 $45.19 $44.27 $44.80 $43.71 2,693,565
2015-09-24 $45.39 $45.39 $43.57 $44.29 $43.22 4,784,838
2015-09-23 $47.52 $47.84 $45.76 $45.76 $44.65 1,956,869
2015-09-22 $47.90 $48.71 $47.18 $47.59 $46.44 909,717
2015-09-21 $48.89 $49.34 $48.48 $48.59 $47.41 1,094,050
2015-09-18 $48.16 $49.05 $47.78 $48.59 $47.41 1,177,381
2015-09-17 $49.32 $49.52 $48.73 $48.86 $47.68 1,394,229
2015-09-16 $49.65 $49.80 $49.04 $49.20 $48.01 1,427,595
2015-09-15 $49.35 $49.88 $48.94 $49.43 $48.23 1,577,900
2015-09-14 $49.71 $49.71 $48.99 $49.10 $47.91 1,018,926
2015-09-11 $49.18 $49.65 $48.86 $49.62 $48.42 468,402
2015-09-10 $49.04 $49.92 $48.95 $49.41 $48.21 741,983
2015-09-09 $50.15 $50.47 $48.96 $48.99 $47.80 628,872
2015-09-08 $49.64 $50.03 $49.43 $50.00 $48.79 654,457
2015-09-04 $48.50 $49.14 $48.50 $48.76 $47.58 772,885
2015-09-03 $49.00 $49.56 $48.83 $49.05 $47.86 933,040
2015-09-02 $48.18 $48.90 $47.98 $48.88 $47.70 1,254,427
2015-09-01 $47.81 $48.83 $47.48 $47.63 $46.48 1,578,301
2015-08-31 $49.19 $49.45 $48.68 $48.75 $47.57 871,520
2015-08-28 $48.86 $49.46 $48.71 $49.39 $48.19 866,212
2015-08-27 $47.50 $49.49 $47.47 $49.12 $47.93 1,514,888
2015-08-26 $47.31 $47.41 $45.59 $47.00 $45.86 1,262,859
2015-08-25 $48.13 $48.18 $46.39 $46.39 $45.27 1,498,787
2015-08-24 $46.14 $48.27 $45.43 $46.15 $45.03 2,959,067

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.