$37.75 -2.93 (%) Beacon Roofing Supply Inc - NASDAQ

Feb. 5, 2016 | 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
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
1/5/201640.9141.0040.0740.38326,870
1/4/201640.5141.0740.1340.61528,232
12/31/201541.6441.8941.1541.18222,860
12/30/201542.2242.5541.7641.81195,276
12/29/201542.1542.7241.8442.27233,643
12/28/201541.9242.2941.6942.02227,601
12/24/201541.3642.2141.3641.93160,814
12/23/201541.5042.3041.1841.43334,416
12/22/201540.6441.5940.6441.32391,522
12/21/201540.0040.9139.8140.70487,761
12/18/201540.5040.7339.6239.671,267,802
12/17/201541.4641.4640.3640.63301,720
12/16/201540.7641.2840.4241.14501,190
12/15/201540.7441.0240.2040.41638,525
12/14/201541.3241.4640.2240.38509,094
12/11/201540.8641.7540.8641.20322,976
12/10/201541.3841.9141.0041.62294,746
12/9/201541.6142.4841.1641.47237,366
12/8/201542.2642.8541.7641.89634,679
12/7/201542.6343.0242.4242.82502,675
12/4/201542.4343.2341.9942.53557,428
12/3/201542.5443.1842.1942.44349,012
12/2/201542.9743.3342.4542.46517,325
12/1/201543.2443.4442.5643.10798,541
11/30/201542.0243.3940.2342.77837,578
11/27/201542.8143.4442.0243.16307,524
11/25/201542.6844.0137.4342.80777,060
11/24/201538.3542.1938.0042.171,995,399
11/23/201537.6338.9337.6338.37659,901
11/20/201537.7538.0837.5537.89585,482
11/19/201537.6137.7836.0037.65415,540
11/18/201536.8937.7636.8437.70221,659
11/17/201537.6837.6836.4336.90300,386
11/16/201536.8537.5336.7837.53153,991
11/13/201536.3337.4036.0636.95154,090
11/12/201537.6138.6736.4836.59320,836
11/11/201537.6538.3736.9738.06277,667
11/10/201537.3737.8237.3037.70112,766
11/9/201537.9038.1236.8137.35192,642
11/6/201537.0938.0936.7138.05232,390
11/5/201536.9537.6636.6737.37287,296
11/4/201536.2637.0635.8136.87329,236
11/3/201535.9836.5735.0936.34238,834
11/2/201535.3636.1135.3636.07327,325
10/30/201535.7535.9835.0535.39295,710
10/29/201535.6836.0535.5935.80382,605
10/28/201534.4335.9434.4335.92359,275
10/27/201535.6535.6534.0434.49251,623
10/26/201536.1836.4635.3135.70365,530
10/23/201535.2935.4634.7835.20241,931
10/22/201534.2835.4333.7135.17329,621
10/21/201534.7634.8633.9734.00305,437
10/20/201534.3434.8534.2834.45102,505
10/19/201534.1434.6533.6434.47171,020
10/16/201534.5834.6033.5134.14332,426
10/15/201534.6334.9134.0634.62193,226
10/14/201535.0335.2634.3334.46193,421
10/13/201535.5936.0534.9034.91278,623
10/12/201536.3436.5135.7636.00162,792
10/9/201535.8736.5335.7936.20248,920
10/8/201535.8636.1635.5435.89234,191
10/7/201535.2836.0135.1336.00260,693
10/6/201534.7635.2534.6234.91271,373
10/5/201533.3034.8133.3034.77228,683
10/2/201532.9233.2232.2133.10328,163
10/1/201532.6133.4932.0233.39492,273
9/30/201532.6532.9132.1732.49415,593
9/29/201533.3433.3432.2932.30291,123
9/28/201534.1434.1833.1933.37293,499
9/25/201534.9434.9434.0734.17393,111
9/24/201534.7034.7634.3534.55180,124
9/23/201534.9535.3834.1734.80316,786
9/22/201535.4235.6334.7634.98287,696
9/21/201535.6736.1335.4235.77460,797
9/18/201535.8936.0435.1135.32476,436
9/17/201536.7337.1036.2036.45508,890
9/16/201536.6036.8236.4636.61216,432
9/15/201536.4936.7536.3336.47250,823
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center