$43.13 +0.19 (%) Beacon Roofing Supply Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
5/27/201642.9843.3742.6743.13832,673
5/26/201643.1943.3742.4742.94979,918
5/25/201642.9243.4042.5242.98897,166
5/24/201642.4843.0442.1342.93756,645
5/23/201642.0442.5941.8542.17529,917
5/20/201641.6742.4041.5042.25661,789
5/19/201641.3242.0041.2241.35749,967
5/18/201640.9542.0040.9141.511,574,286
5/17/201642.0142.2440.5940.814,168,538
5/16/201642.4843.4642.2943.11604,685
5/13/201642.4342.9842.0642.41343,133
5/12/201642.5242.9941.9342.54316,892
5/11/201642.4843.0842.1642.41324,725
5/10/201642.8243.0642.4442.60369,511
5/9/201643.0843.3642.2342.56382,783
5/6/201642.2543.3242.0643.26392,129
5/5/201642.5743.2342.3042.401,232,457
5/4/201642.7942.9441.4542.54691,575
5/3/201645.4545.7241.0043.241,656,765
5/2/201642.8343.2642.2742.86482,586
4/29/201643.3343.6441.9542.73548,478
4/28/201644.2245.3543.2643.35796,807
4/27/201644.1644.6843.2244.34809,914
4/26/201643.6344.3742.4544.01402,502
4/25/201644.1144.7243.3043.67486,683
4/22/201643.8244.1943.0443.92384,579
4/21/201644.0044.4543.5843.92510,534
4/20/201643.6044.0443.4643.67304,481
4/19/201644.6444.7643.1743.67436,878
4/18/201644.3944.7644.3644.54192,886
4/15/201644.4745.1344.2944.59537,172
4/14/201643.9844.8543.7344.70361,753
4/13/201642.7943.9442.6243.94440,087
4/12/201642.6543.2142.4042.48416,958
4/11/201644.3244.6542.3442.63839,026
4/8/201642.4143.7442.0042.95751,944
4/7/201641.5942.0241.3841.77423,753
4/6/201641.1942.1941.0741.96290,417
4/5/201640.8341.5440.4241.07233,754
4/4/201641.3941.9240.9941.24320,317
4/1/201640.7741.5840.4641.40369,803
3/31/201641.4141.9140.8341.01355,244
3/30/201641.9942.3340.8941.26379,635
3/29/201640.3641.8740.3541.84606,306
3/28/201640.6940.8039.9540.21501,400
3/24/201640.1340.7940.1140.77580,847
3/23/201640.8741.1140.4040.43238,845
3/22/201639.6641.2339.5040.84534,128
3/21/201639.7040.4239.2740.01348,637
3/18/201639.5739.9738.7139.76944,621
3/17/201638.9039.7438.4339.52787,897
3/16/201638.4039.1938.0638.99571,641
3/15/201638.3138.7738.0338.56443,360
3/14/201639.2739.3338.9138.92363,347
3/11/201638.7039.5138.2639.50349,691
3/10/201639.3139.3138.0238.38382,023
3/9/201638.7639.3738.2239.21546,127
3/8/201638.8939.3738.5538.58506,831
3/7/201638.8739.2438.5939.02432,306
3/4/201638.8839.6738.1039.07491,560
3/3/201638.7439.5738.5638.96732,277
3/2/201637.4138.7137.0938.61656,972
3/1/201636.2937.6936.1237.66551,911
2/29/201636.5836.5835.9936.10488,918
2/26/201636.1636.9835.4536.54709,236
2/25/201634.3436.1934.2936.08690,233
2/24/201633.3634.1132.7534.01401,878
2/23/201633.8734.2133.5833.79397,075
2/22/201633.8034.3633.5634.03577,342
2/19/201633.5233.8833.1133.52584,247
2/18/201634.3534.6433.5933.71614,734
2/17/201633.1034.5933.0234.35866,330
2/16/201633.3833.3832.7033.07541,610
2/12/201633.3133.7332.6632.80651,525
2/11/201633.4934.2032.2432.89904,481
2/10/201634.2834.6033.6434.18896,437
2/9/201635.2635.9233.1633.871,319,094
2/8/201637.6738.2535.3335.74885,444
2/5/201642.5043.2536.5737.751,829,836
2/4/201639.4640.9039.4640.68507,867
2/3/201640.1840.3138.6939.41447,660
2/2/201639.9940.3439.4439.69386,907
2/1/201640.1440.7440.0240.37541,554
1/29/201639.4740.5739.1840.50501,558
1/28/201639.7240.4339.3639.54302,817
1/27/201639.8540.2439.3339.43461,215
1/26/201639.1340.0438.7939.90428,850
1/25/201639.1339.2038.6238.95553,237
1/22/201638.0939.3838.0139.32664,909
1/21/201638.6838.6837.5037.67668,777
1/20/201636.8238.2036.3337.42552,692
1/19/201638.0638.2837.0937.36631,105
1/15/201636.1936.8735.8336.72335,345
1/14/201637.5037.6336.7937.29718,311
1/13/201638.4138.7236.9337.19734,348
1/12/201638.3038.6137.4638.13836,309
1/11/201638.1638.6737.4937.93589,619
1/8/201638.9839.3338.3538.48549,035
1/7/201639.5639.7438.6438.97568,623
1/6/201639.8640.8139.8640.40576,740
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center