Beam (BEAM)

Add to Watchlists Create an Alert
67.38 -0.26  -0.38%   NYSE May 23, 4:59PM BATS Real time Currency in USD

Beam Price:

67.38 for May 23, 2013
View Full Chart

Beam Price Chart

    Beam Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 187   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 22, 2013 68.24 69.10 67.26 67.64 491501.0
    May 21, 2013 68.32 68.66 67.44 68.37 472670.0
    May 20, 2013 68.81 68.82 68.16 68.33 294440.0
    May 17, 2013 68.73 69.05 68.35 68.94 613649.0
    May 16, 2013 69.07 69.78 68.60 68.65 1.003M
    May 15, 2013 68.16 68.92 68.15 68.63 693601.0
    May 14, 2013 69.01 69.01 67.62 68.43 683000.0
    May 13, 2013 67.24 67.66 67.06 67.59 352736.0
    May 10, 2013 67.04 67.64 66.86 67.51 433445.0
    May 9, 2013 67.14 67.56 66.80 67.00 1.064M
    May 8, 2013 66.71 67.97 66.67 67.20 958636.0
    May 7, 2013 66.60 67.00 66.13 66.86 577052.0
    May 6, 2013 66.50 66.94 65.91 66.74 680875.0
    May 3, 2013 67.65 68.16 65.98 66.86 1.169M
    May 2, 2013 64.65 67.37 64.58 66.11 1.614M
    May 1, 2013 64.23 65.11 64.19 64.29 507897.0
    April 30, 2013 64.48 64.86 63.88 64.71 509550.0
    April 29, 2013 64.80 65.12 64.24 64.63 438454.0
    April 26, 2013 64.13 64.57 63.92 64.49 448999.0
    April 25, 2013 64.91 65.05 64.05 64.20 760695.0
    April 24, 2013 65.55 65.87 64.58 64.64 698697.0
    April 23, 2013 64.79 65.58 64.40 65.55 644138.0
    April 22, 2013 64.75 64.95 64.22 64.64 531673.0
    April 19, 2013 63.76 65.03 63.67 64.87 1.081M
    April 18, 2013 61.94 63.89 61.82 63.58 1.215M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    BEAM Price Benchmarks

    Companies
    Diageo 123.16
    Brown-Forman Corporation 71.14
    Constellation Brands 51.50

    BEAM Price Range, Past 5 Years

    Minimum 13.81 Mar 9 2009
    Maximum 68.94 May 17 2013
    Average 44.08