$34.63 +0.10 (%) Beacon Roofing Supply Inc - NASDAQ

Jul. 30, 2015 | 09:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
7/29/201534.0836.3433.7534.531,640,899
7/28/201533.7134.2832.8233.592,092,443
7/27/201532.0034.9032.0032.702,093,910
7/24/201530.1830.4829.8830.08400,174
7/23/201530.8231.1230.1630.25273,861
7/22/201530.3130.9630.3130.72350,410
7/21/201530.2530.6230.2430.33302,949
7/20/201530.6530.9130.2730.33538,761
7/17/201530.8731.0530.2030.55560,278
7/16/201530.8030.9030.5430.85784,580
7/15/201531.2531.2530.6630.77478,648
7/14/201531.8531.8631.1031.17444,163
7/13/201532.1932.4432.0132.08338,269
7/10/201531.7732.1531.1231.97498,902
7/9/201531.8531.9731.3731.39277,314
7/8/201531.7732.1031.1931.37263,102
7/7/201532.2532.4331.6031.99464,258
7/6/201532.0932.8031.9132.35335,666
7/2/201532.9333.0032.4032.46231,288
7/1/201533.4133.7732.5532.86401,678
6/30/201533.2733.6332.9933.22387,416
6/29/201533.7733.9433.0033.11472,722
6/26/201533.0934.0932.8634.01787,932
6/25/201533.1433.1432.8232.93202,337
6/24/201532.8533.1032.6232.94306,081
6/23/201532.2933.5832.2932.88529,334
6/22/201531.8732.6931.6832.40322,943
6/19/201531.6631.9831.4331.65585,382
6/18/201531.3231.7231.1531.62242,596
6/17/201531.4031.4730.7031.25224,455
6/16/201531.2531.7330.9331.31260,460
6/15/201530.9331.3030.5431.23249,229
6/12/201531.3831.5731.0531.21166,393
6/11/201531.5631.8631.3831.43162,832
6/10/201531.1231.8730.9531.62315,890
6/9/201531.0431.0930.6530.94249,381
6/8/201531.7331.9930.9930.99217,296
6/5/201531.3831.9031.1431.88234,996
6/4/201531.7931.8831.3131.41162,367
6/3/201531.9832.0731.4632.04553,122
6/2/201531.6932.2031.4931.81237,513
6/1/201531.5131.9231.1531.77261,653
5/29/201531.7331.7631.2531.36397,255
5/28/201531.3831.7731.2031.76267,363
5/27/201531.0531.5630.6531.52285,779
5/26/201531.0631.3630.3630.98244,618
5/22/201531.4631.6631.0631.14124,761
5/21/201531.3631.6131.1131.56232,333
5/20/201531.8331.8331.4431.54163,563
5/19/201531.9131.9331.4731.69239,032
5/18/201531.4231.9631.2831.84222,630
5/15/201531.5731.7531.1431.49358,368
5/14/201531.4431.7331.2231.54561,662
5/13/201531.2531.5531.2031.31355,970
5/12/201530.8431.1930.6531.12506,173
5/11/201531.4931.6330.8130.86565,062
5/8/201530.7632.5030.1731.361,036,254
5/7/201529.8930.5029.8630.32348,198
5/6/201529.9830.2029.4429.98268,327
5/5/201529.9830.4529.6429.80349,297
5/4/201530.0130.6429.7530.11418,719
5/1/201529.8230.1529.6529.94701,972
4/30/201530.1430.4029.5529.72554,876
4/29/201530.3930.6130.2230.35472,420
4/28/201530.5630.8130.3830.55565,573
4/27/201530.8731.0430.3930.48411,959
4/24/201531.0031.0730.7130.84249,276
4/23/201530.9031.1730.7531.00814,460
4/22/201531.0131.1930.8131.12445,188
4/21/201531.2431.3730.7930.94318,730
4/20/201531.2831.3930.9431.08315,936
4/17/201531.7231.9231.1031.21379,505
4/16/201532.2532.3131.8131.96345,102
4/15/201531.7132.5331.5032.38343,304
4/14/201531.5331.6331.0431.57300,364
4/13/201531.9231.9531.5631.59242,040
4/10/201532.4232.4231.7731.87758,788
4/9/201532.0332.3631.8532.25488,081
4/8/201532.0532.0731.6032.04436,509
4/7/201531.8032.2131.8032.04419,347
4/6/201531.5331.8731.5131.75407,373
4/2/201531.3031.9431.2731.71590,816
4/1/201531.3431.5330.8731.36558,891
3/31/201530.8831.4130.8031.30529,853
3/30/201530.7731.2130.5831.02562,189
3/27/201530.1030.9229.9230.661,426,930
3/26/201530.6030.6529.9930.18419,436
3/25/201531.2531.2530.4630.65756,844
3/24/201530.6231.3030.4231.25971,918
3/23/201530.3230.6830.2630.66608,802
3/20/201529.5630.5829.2930.43685,276
3/19/201528.6029.5728.6029.35544,444
3/18/201528.5628.8628.1928.69279,357
3/17/201528.5628.7928.3528.71316,537
3/16/201528.3928.6828.0628.68757,595
3/13/201528.3428.3627.5828.34626,242
3/12/201528.5928.7528.1328.33483,388
3/11/201527.4728.5727.3728.40574,312
3/10/201527.5727.8226.9527.38590,000
3/9/201528.0528.0527.6727.84258,823
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!