$46.51 +0.59 (%) Beacon Roofing Supply Inc - NASDAQ

Dec. 7, 2016 | 03:14 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
12/6/201646.0246.1245.4945.92565,037
12/5/201645.9246.3645.4845.95646,561
12/2/201646.0046.4145.5145.56452,489
12/1/201646.6847.1645.9246.05621,741
11/30/201646.7846.9745.9146.39612,728
11/29/201646.1946.7645.9546.43323,848
11/28/201646.4046.5545.9046.13948,164
11/25/201646.0546.5345.9246.51267,094
11/23/201645.3746.2245.3746.08407,773
11/22/201642.2345.7842.0145.362,001,799
11/21/201647.4047.7946.6246.89791,810
11/18/201647.3847.5946.8547.40402,126
11/17/201646.6947.4946.5947.30410,745
11/16/201646.1946.3745.5846.35438,375
11/15/201645.1646.2644.7546.19993,319
11/14/201645.2945.3444.5244.901,034,544
11/11/201645.4345.6044.5144.75895,666
11/10/201644.8745.7944.3245.261,031,371
11/9/201642.3644.7940.6844.31741,601
11/8/201642.7443.0942.4842.86194,651
11/7/201642.8243.1242.5742.80193,193
11/4/201642.0042.9041.8441.96300,735
11/3/201641.5942.0141.4041.83503,378
11/2/201641.3041.8641.3041.61431,383
11/1/201642.0442.1841.3241.411,280,932
10/31/201641.4342.1640.8242.04351,430
10/28/201641.6042.0841.3141.44352,842
10/27/201642.4042.4041.4341.68384,340
10/26/201641.5042.4741.5042.10607,396
10/25/201642.7942.7941.6041.86672,699
10/24/201642.7043.0742.3342.84298,444
10/21/201641.4342.4241.2142.32344,531
10/20/201642.3842.3841.8241.84582,185
10/19/201642.1242.7942.1242.42264,616
10/18/201642.3942.7542.1442.48323,028
10/17/201642.5642.6642.3342.50326,794
10/14/201642.5342.8842.1542.57329,396
10/13/201642.4642.4641.6342.21319,834
10/12/201641.9642.9041.8542.71462,662
10/11/201642.9542.9541.7741.98452,634
10/10/201643.1243.5842.7643.08260,430
10/7/201643.3443.4542.4742.83896,745
10/6/201642.3744.7042.3744.111,516,594
10/5/201642.1942.9842.1942.281,014,139
10/4/201641.4442.2841.3742.17990,112
10/3/201642.0442.0441.3041.50476,531
9/30/201641.9942.3341.7342.07610,599
9/29/201642.5042.6740.9241.95582,266
9/28/201642.8142.9741.9442.86305,947
9/27/201642.2442.8342.2442.69573,464
9/26/201642.3942.6542.1842.18613,278
9/23/201642.2842.8242.1342.66606,903
9/22/201641.1442.3241.0942.29740,676
9/21/201639.7241.0539.5041.03687,675
9/20/201640.8140.8139.5239.53585,857
9/19/201640.2540.9840.2540.65371,748
9/16/201640.7040.7040.0940.17781,646
9/15/201640.6340.8940.1640.741,047,584
9/14/201641.4141.4140.2940.81915,910
9/13/201642.8542.9841.1141.29890,567
9/12/201642.9143.2742.4243.18698,728
9/9/201644.3644.3843.2843.31517,179
9/8/201644.3144.7744.0644.63465,338
9/7/201645.5745.9344.3744.46659,324
9/6/201646.7246.7246.1646.32221,355
9/2/201645.8546.5645.7046.55220,409
9/1/201646.0946.0945.1945.79385,416
8/31/201646.5346.5345.7945.98319,973
8/30/201646.3546.8846.2346.65255,945
8/29/201646.3746.7546.3746.47184,200
8/26/201646.4047.1246.0746.36361,734
8/25/201646.5146.6446.0646.48194,619
8/24/201647.0647.2646.5446.66236,498
8/23/201646.8847.5146.8847.17243,168
8/22/201646.3846.7945.8146.72262,688
8/19/201646.3946.7145.9046.58308,446
8/18/201646.5546.7846.1746.46349,930
8/17/201646.6147.0146.3046.51573,505
8/16/201646.3246.8445.9046.67481,328
8/15/201646.0246.5845.8246.31333,629
8/12/201645.7546.0345.4945.78440,543
8/11/201645.6746.0545.3045.57294,349
8/10/201645.4845.7245.2345.45229,189
8/9/201645.8446.1045.5045.55262,527
8/8/201645.4245.9445.1245.94463,954
8/5/201645.0045.8544.9845.55800,274
8/4/201646.3546.5444.6144.861,149,750
8/3/201643.7546.5443.6046.481,850,634
8/2/201646.5546.9746.1346.37759,172
8/1/201646.9147.3146.4746.61878,580
7/29/201647.5047.6046.7147.02526,878
7/28/201647.1747.8147.1547.64412,861
7/27/201648.5348.9646.9147.471,209,677
7/26/201648.0048.4847.9648.34303,305
7/25/201648.1448.4247.8748.13268,931
7/22/201647.7148.3347.3648.22315,347
7/21/201648.1148.1147.3447.71484,255
7/20/201647.6248.3547.2148.12320,382
7/19/201647.9648.1147.3547.47477,607
7/18/201648.3748.5147.8647.97363,862
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center