BEAM Inc

(NYSE: BEAM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
83.45 Down -0.02 -0.02%
Find prices for:
BEAM Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 83.29 83.25 83.29 83.27 3,972,700
04/11/2014 83.31 83.27 83.29 83.27 4,529,253
04/04/2014 83.3 83.25 83.26 83.28 2,255,987
03/28/2014 83.28 83.24 83.25 83.28 1,027,005
03/21/2014 83.27 83.15 83.22 83.18 2,668,864
03/14/2014 83.2 83.17 83.19 83.19 3,188,229
03/07/2014 83.25 83.15 83.18 83.25 1,566,302
02/28/2014 83.16 82.96 83.12 82.96 5,392,749
02/21/2014 83.26 83.21 83.22 83.23 1,450,803
02/14/2014 83.35 83.24 83.3 83.28 1,889,948
02/07/2014 83.4 83.2 83.23 83.4 1,558,873
01/31/2014 83.42 83.29 83.3 83.3 4,261,882
01/24/2014 83.66 83.45 83.55 83.45 2,383,369
01/17/2014 83.54 83.33 83.45 83.34 5,024,616
01/10/2014 67 66.48 66.48 66.97 393,958
01/03/2014 67.49 66.56 67.01 66.65 419,293
12/27/2013 67.42 67.01 67.19 67.29 225,540
12/20/2013 67.44 66.99 67.34 67.34 754,745
12/13/2013 66.11 65.43 66.04 65.77 1,115,275
12/06/2013 66.75 65.89 66.75 66.71 905,588
11/29/2013 67.89 67.4 67.74 67.53 230,558
11/22/2013 68.11 67.51 67.9 67.85 404,753
11/15/2013 68.74 67.57 68.45 68.02 349,959
11/08/2013 68.13 67.02 67.25 68.12 712,072
11/01/2013 67.51 66.29 67.24 67.01 988,692
10/25/2013 68.78 68.16 68.18 68.65 628,494
10/18/2013 69.94 68.95 69.5 69.83 991,632
10/11/2013 68.28 67.33 67.42 68.26 671,804
10/04/2013 68.08 66.51 66.54 67.17 1,604,972
09/27/2013 64.92 64.02 64.12 64.37 714,108
09/20/2013 66.64 65.71 66.56 65.74 1,055,768
09/13/2013 65.4 65.07 65.2 65.3 713,025
09/06/2013 63.83 62.91 63.64 63.75 1,213,103
08/30/2013 62.75 62.21 62.4 62.65 1,008,441
08/23/2013 62.79 61.99 62.5 62.12 588,326
08/16/2013 62.56 61.8 62.2 62.2 711,493
08/09/2013 66.27 65.53 65.58 65.68 1,054,245
08/02/2013 66.13 65.13 65.57 65.77 491,988
07/26/2013 64.94 63.89 64.77 64.77 461,404
07/19/2013 65.5 64.95 65.44 65.39 381,537
07/12/2013 65.35 64.5 64.5 65.27 612,690
07/05/2013 64.14 63.05 63.81 63.46 367,939
06/28/2013 63.59 62.64 62.91 63.11 882,648
06/21/2013 63.2 61.7 62.2 62.88 1,064,080
06/14/2013 65.6 64.78 65.01 65.35 558,408
06/07/2013 65.51 64.41 64.41 65.18 937,238
05/31/2013 66.67 64.83 66.31 64.84 938,922
05/24/2013 67.66 66.6 66.94 67.26 545,226
05/17/2013 69.05 68.35 68.73 68.94 617,506
05/10/2013 67.64 66.86 67.04 67.51 434,547
05/03/2013 68.17 65.98 67.65 66.86 1,169,365
04/26/2013 64.57 63.92 64.13 64.49 449,525
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:11 AM ET