$46.61 +0.25 (%) Beacon Roofing Supply Inc - NASDAQ

Aug. 29, 2016 | 10:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
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
7/15/201648.3948.7048.0548.25676,046
7/14/201648.2948.7847.8348.15616,099
7/13/201647.8248.2047.5247.69388,736
7/12/201648.5248.7147.5647.73682,719
7/11/201648.1048.8247.9048.31955,076
7/8/201647.3147.9647.2047.73729,187
7/7/201647.0047.5946.5747.02957,604
7/6/201645.5547.0345.5546.621,495,607
7/5/201646.3546.6045.7246.18613,366
7/1/201645.5947.1044.7146.361,262,754
6/30/201644.3145.4943.8945.47886,885
6/29/201643.4344.4243.1144.15585,501
6/28/201643.1043.7342.5143.01771,693
6/27/201643.5443.9042.2742.861,021,314
6/24/201643.8844.9343.0043.912,982,376
6/23/201645.1645.6844.6945.57765,464
6/22/201644.1145.1143.8644.61586,437
6/21/201644.4544.7343.6544.11361,770
6/20/201643.8545.1143.4744.29860,458
6/17/201642.5043.4742.2443.37974,374
6/16/201641.8842.4641.6742.42577,629
6/15/201643.0243.0242.1842.22500,716
6/14/201642.3643.0742.0842.82612,655
6/13/201643.3343.7142.6242.62559,335
6/10/201643.9444.1343.4043.59841,845
6/9/201642.9343.5342.7043.44585,295
6/8/201642.6043.3242.4243.15781,133
6/7/201642.5942.7242.0442.46602,815
6/6/201642.2542.8041.9442.63678,420
6/3/201642.8742.8742.1642.31552,334
6/2/201643.1343.2142.7843.06565,695
6/1/201642.9243.2142.4743.14540,936
5/31/201643.3843.3842.8343.15512,240
5/27/201642.9843.3742.6743.13832,673
5/26/201643.1943.3742.4742.94979,918
5/25/201642.9243.4042.5242.98897,166
5/24/201642.4843.0442.1342.93756,645
5/23/201642.0442.5941.8542.17529,917
5/20/201641.6742.4041.5042.25661,789
5/19/201641.3242.0041.2241.35749,967
5/18/201640.9542.0040.9141.511,574,286
5/17/201642.0142.2440.5940.814,168,538
5/16/201642.4843.4642.2943.11604,685
5/13/201642.4342.9842.0642.41343,133
5/12/201642.5242.9941.9342.54316,892
5/11/201642.4843.0842.1642.41324,725
5/10/201642.8243.0642.4442.60369,511
5/9/201643.0843.3642.2342.56382,783
5/6/201642.2543.3242.0643.26392,129
5/5/201642.5743.2342.3042.401,232,457
5/4/201642.7942.9441.4542.54691,575
5/3/201645.4545.7241.0043.241,656,765
5/2/201642.8343.2642.2742.86482,586
4/29/201643.3343.6441.9542.73548,478
4/28/201644.2245.3543.2643.35796,807
4/27/201644.1644.6843.2244.34809,914
4/26/201643.6344.3742.4544.01402,502
4/25/201644.1144.7243.3043.67486,683
4/22/201643.8244.1943.0443.92384,579
4/21/201644.0044.4543.5843.92510,534
4/20/201643.6044.0443.4643.67304,481
4/19/201644.6444.7643.1743.67436,878
4/18/201644.3944.7644.3644.54192,886
4/15/201644.4745.1344.2944.59537,172
4/14/201643.9844.8543.7344.70361,753
4/13/201642.7943.9442.6243.94440,087
4/12/201642.6543.2142.4042.48416,958
4/11/201644.3244.6542.3442.63839,026
4/8/201642.4143.7442.0042.95751,944
4/7/201641.5942.0241.3841.77423,753
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center