$31.36 -0.40 (%) Beacon Roofing Supply Inc - NASDAQ

May. 29, 2015 | 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
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
3/6/201528.1928.6127.8427.97387,150
3/5/201528.9128.9128.2628.43407,335
3/4/201528.8928.9628.4528.95428,415
3/3/201529.3729.4628.7229.01543,677
3/2/201529.9130.2029.4929.50467,265
2/27/201529.9530.1729.5530.02441,333
2/26/201529.3329.9629.1729.93435,015
2/25/201529.1729.4328.7929.40509,494
2/24/201529.0029.5628.5529.23413,215
2/23/201528.7329.2328.5128.90506,050
2/20/201528.5928.8228.2128.76477,290
2/19/201528.2729.0128.0028.63522,923
2/18/201528.3628.5027.8928.31558,944
2/17/201527.9428.3927.6128.32739,940
2/13/201527.5128.2127.3628.08636,815
2/12/201526.5927.5026.5027.44567,509
2/11/201526.3726.6026.0826.50533,215
2/10/201526.3526.6826.0226.42585,240
2/9/201526.4326.5025.9926.12711,599
2/6/201525.0327.0725.0326.43958,158
2/5/201524.5525.0524.4124.93806,616
2/4/201524.6124.8424.3724.51380,941
2/3/201524.0024.7923.9624.76856,646
2/2/201523.8124.0023.5923.90884,890
1/30/201523.8224.0123.6023.69599,385
1/29/201523.9024.0723.8423.95595,387
1/28/201524.0324.1423.7223.85701,403
1/27/201523.9824.1923.8524.01756,318
1/26/201523.6024.3923.3824.301,403,251
1/23/201523.6023.7723.2623.62488,038
1/22/201523.3523.9923.1723.64749,200
1/21/201523.2523.5323.0423.28703,199
1/20/201523.9324.0223.0423.21902,818
1/16/201524.7625.1323.5123.861,316,595
1/15/201526.1526.3324.6024.91847,983
1/14/201526.1026.4425.6826.05334,175
1/13/201526.9327.5026.0726.47469,178
1/12/201527.6927.6926.7126.73481,292
1/9/201527.9328.0027.6727.68525,150
1/8/201527.2827.9627.2427.87488,682
1/7/201527.0627.4826.8827.20328,082
1/6/201527.2027.5426.6426.80434,904
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center