Beacon Roofing Supply Inc $28.50

down -0.32


24/7/2014 04:00 PM  |  NASDAQ : BECN  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
7/24/201428.8428.8928.4628.50315,042
7/23/201428.2429.0628.2428.82934,781
7/22/201428.5328.6228.2328.28521,283
7/21/201428.2428.5927.9628.31383,993
7/18/201428.3328.7528.2128.39576,208
7/17/201428.5928.8028.2928.39490,694
7/16/201429.0029.5228.6728.72561,744
7/15/201429.2829.3528.8728.91388,890
7/14/201429.8030.0029.1229.21740,496
7/11/201430.0030.1729.6029.61414,098
7/10/201429.8730.1529.5930.06722,271
7/9/201430.4130.9630.3230.47608,736
7/8/201431.1931.7530.4430.561,780,369
7/7/201433.5033.5132.3932.47711,137
7/3/201434.3134.3133.5733.70167,922
7/2/201433.5233.8633.2433.54388,007
7/1/201433.2133.7933.1533.56300,200
6/30/201433.5833.6533.0133.12316,667
6/27/201432.7933.7132.7933.651,378,210
6/26/201433.1833.1932.7933.02464,828
6/25/201433.0233.3432.9533.32345,834
6/24/201433.1833.8833.0733.16525,128
6/23/201433.1633.7933.0733.27602,049
6/20/201432.3133.2732.2433.001,695,362
6/19/201434.5934.7433.9834.28394,309
6/18/201434.5134.8234.3834.62178,230
6/17/201434.3234.6734.0134.62281,248
6/16/201434.3534.6434.1034.44309,866
6/13/201434.6434.7134.2434.42389,075
6/12/201434.6734.8134.2534.48475,235
6/11/201435.9135.9134.5534.79375,976
6/10/201435.9236.0735.6235.93444,060
6/9/201435.5536.0835.5535.98247,296
6/6/201435.5235.9435.4635.58144,697
6/5/201434.6035.3934.2335.33158,351
6/4/201434.3134.6434.3134.52194,635
6/3/201434.3934.5834.1734.44237,018
6/2/201434.5034.6034.0134.42180,260
5/30/201434.6134.7934.2234.50158,779
5/29/201434.5434.7434.2134.54297,516
5/28/201434.7134.9934.4134.46173,200
5/27/201434.5934.9234.0234.73143,485
5/23/201434.1834.7533.7734.28150,330
5/22/201434.0234.3133.8434.10201,865
5/21/201433.8934.3433.6734.04331,623
5/20/201434.8734.8733.5733.87412,119
5/19/201434.4634.9434.1634.83351,960
5/16/201433.1533.5633.0533.56427,911
5/15/201433.3834.0432.9633.22645,347
5/14/201433.7133.9533.4333.58918,900
5/13/201434.5634.8633.8933.91385,799
5/12/201435.1035.4934.5834.62500,517
5/9/201433.4835.7033.0035.30930,997
5/8/201434.4635.3134.1734.31304,280
5/7/201434.5334.9734.0934.57379,304
5/6/201435.0035.0034.3334.57437,631
5/5/201435.3735.6734.7235.27197,535
5/2/201435.4336.2835.4335.54137,723
5/1/201435.4335.8034.9835.32327,346
4/30/201435.2635.7534.9635.58235,570
4/29/201436.2236.3135.3835.44222,554
4/28/201435.6636.4235.3336.01361,460
4/25/201435.8035.8035.1435.64397,673
4/24/201436.7036.7235.9836.04254,813
4/23/201437.6537.9336.2636.58409,777
4/22/201436.8537.7836.8437.68356,190
4/21/201436.4137.0135.9536.91176,587
4/17/201436.6136.6536.2136.50260,962
4/16/201436.1236.9135.9336.61523,679
4/15/201436.1336.5135.7135.93561,342
4/14/201436.2536.3935.2135.42274,175
4/11/201435.6536.1235.5135.94231,187
4/10/201436.8737.1835.8935.98203,785
4/9/201436.5137.0036.3136.93233,368
4/8/201437.2037.4936.4836.49293,110
4/7/201437.4937.4936.1337.14336,595
4/4/201438.7339.0837.4237.72259,195
4/3/201438.4438.5337.6338.36374,391
4/2/201439.0439.3038.3938.42311,206
4/1/201438.8639.3338.5338.99393,416
3/31/201438.4939.0138.3138.66172,147
3/28/201437.8838.6037.8838.29139,106
3/27/201438.4138.4737.6037.94245,028
3/26/201438.8238.9338.0538.50449,343
3/25/201438.5239.0538.2738.43185,219
3/24/201438.6838.9337.8238.26334,772
3/21/201439.1239.1738.5338.65341,029
3/20/201439.6839.6838.8038.86270,622
3/19/201439.4540.1038.8239.79716,331
3/18/201438.5339.4838.3939.30527,971
3/17/201438.7939.4738.3638.44233,153
3/14/201438.3139.1638.3138.61323,781
3/13/201439.4439.4438.1038.52216,223
3/12/201439.0639.3738.1339.33344,106
3/11/201440.1440.1939.1639.34416,452
3/10/201439.9040.3939.6340.06341,406
3/7/201439.3740.1439.0140.10242,398
3/6/201439.3039.5538.8639.37218,203
3/5/201439.2339.3238.6739.28356,633
3/4/201439.0139.7738.7239.40413,097
Trading Center