$28.64 -0.01 (%) Beacon Roofing Supply Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
11/21/201428.9529.1028.5128.64332,407
11/20/201427.8928.7427.7928.65449,662
11/19/201428.0028.1727.5228.12545,765
11/18/201428.3428.6228.1028.51312,192
11/17/201428.4128.7928.0928.22407,313
11/14/201428.8629.0228.4128.54340,718
11/13/201428.9629.0428.5928.74918,947
11/12/201428.5929.0328.4828.96266,563
11/11/201428.2628.8027.9628.62328,882
11/10/201428.6328.8028.0728.35480,243
11/7/201428.4328.6628.1928.59398,752
11/6/201428.5528.7128.0728.47408,478
11/5/201428.0928.7427.6928.64850,370
11/4/201427.5328.0227.4527.94400,312
11/3/201427.7427.9127.4327.67440,430
10/31/201427.6727.7027.1627.67347,481
10/30/201426.9327.4926.7627.27306,193
10/29/201427.1627.2326.7627.02384,958
10/28/201426.5427.2026.2327.15356,977
10/27/201426.5126.6026.0426.46477,480
10/24/201426.6226.7326.2626.68411,153
10/23/201426.4226.8626.2326.56465,773
10/22/201426.5826.6126.1626.27578,773
10/21/201426.0026.9625.7126.49491,719
10/20/201425.5225.8625.5225.82425,253
10/17/201425.8225.8225.4325.67520,629
10/16/201425.1826.0725.1225.47640,290
10/15/201424.2825.6224.2725.44464,168
10/14/201424.2725.2224.2724.49532,861
10/13/201424.2824.6624.1124.17289,331
10/10/201424.4224.8524.1824.27481,767
10/9/201425.0125.2124.2724.53555,767
10/8/201425.0025.2324.4625.05749,727
10/7/201425.2725.6625.0125.02694,862
10/6/201425.5925.8225.4525.53487,241
10/3/201426.0026.2425.3925.59383,983
10/2/201425.7226.0025.3925.76487,742
10/1/201425.5226.0225.4225.70699,230
9/30/201425.9926.2925.3625.481,229,932
9/29/201425.2426.2925.2426.18785,067
9/26/201425.3325.4024.6824.96495,481
9/25/201426.1026.1925.7925.83427,971
9/24/201426.1826.3625.7326.19634,681
9/23/201425.9226.1825.7026.12512,133
9/22/201426.1726.2825.8426.04323,317
9/19/201426.7927.0126.1826.24518,017
9/18/201426.8126.9026.4326.71519,245
9/17/201426.6627.1126.5926.76259,124
9/16/201426.5826.6726.3226.58326,922
9/15/201426.4926.6926.3226.57236,633
9/12/201426.9927.3026.4826.57322,497
9/11/201426.7627.2026.7627.00178,916
9/10/201427.0527.1626.6726.86758,751
9/9/201426.9227.1326.5727.02416,466
9/8/201427.1127.3826.8226.90321,113
9/5/201427.7228.0126.9627.09554,106
9/4/201428.0028.4427.6127.79518,989
9/3/201428.3828.4627.9027.98374,604
9/2/201428.5828.7528.2628.33285,837
8/29/201428.3528.8028.2928.52252,696
8/28/201428.5028.7028.3328.35255,852
8/27/201428.7528.8428.5728.59264,394
8/26/201428.7228.8628.5528.72281,752
8/25/201429.0829.3028.6228.70330,751
8/22/201429.0929.2528.9929.00343,810
8/21/201429.0929.3028.9429.08275,216
8/20/201429.0129.2028.8129.08279,558
8/19/201428.9529.3328.9429.13623,299
8/18/201428.4828.8328.1728.75351,291
8/15/201428.5128.6527.8028.23568,922
8/14/201428.2628.3627.9128.25525,931
8/13/201428.2928.3027.6828.24573,722
8/12/201428.4128.6528.1428.27284,264
8/11/201428.4928.7928.4528.51469,833
8/8/201427.5628.9827.5628.451,396,574
8/7/201428.4228.7028.1828.44440,613
8/6/201427.8528.4627.8528.35296,666
8/5/201427.6928.0527.5428.01387,657
8/4/201427.7527.9527.4827.78325,128
8/1/201427.6527.9227.4527.64327,067
7/31/201427.7627.9027.5327.64350,662
7/30/201428.1828.1927.8528.03230,114
7/29/201428.2028.4327.9627.96252,086
7/28/201428.4528.4828.0728.20327,063
7/25/201428.3128.6228.2628.50283,890
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center