Beacon Roofing Supply Inc $26.24

down -0.47


19/9/2014 04:00 PM  |  NASDAQ : BECN  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
9/19/201426.7927.0126.1826.24518,017
9/18/201426.8126.9026.4326.71519,245
9/17/201426.6627.1126.5926.76259,124
9/16/201426.5826.6726.3226.58326,922
9/15/201426.4926.6926.3226.57236,633
9/12/201426.9927.3026.4826.57322,497
9/11/201426.7627.2026.7627.00178,916
9/10/201427.0527.1626.6726.86758,751
9/9/201426.9227.1326.5727.02416,466
9/8/201427.1127.3826.8226.90321,113
9/5/201427.7228.0126.9627.09554,106
9/4/201428.0028.4427.6127.79518,989
9/3/201428.3828.4627.9027.98374,604
9/2/201428.5828.7528.2628.33285,837
8/29/201428.3528.8028.2928.52252,696
8/28/201428.5028.7028.3328.35255,852
8/27/201428.7528.8428.5728.59264,394
8/26/201428.7228.8628.5528.72281,752
8/25/201429.0829.3028.6228.70330,751
8/22/201429.0929.2528.9929.00343,810
8/21/201429.0929.3028.9429.08275,216
8/20/201429.0129.2028.8129.08279,558
8/19/201428.9529.3328.9429.13623,299
8/18/201428.4828.8328.1728.75351,291
8/15/201428.5128.6527.8028.23568,922
8/14/201428.2628.3627.9128.25525,931
8/13/201428.2928.3027.6828.24573,722
8/12/201428.4128.6528.1428.27284,264
8/11/201428.4928.7928.4528.51469,833
8/8/201427.5628.9827.5628.451,396,574
8/7/201428.4228.7028.1828.44440,613
8/6/201427.8528.4627.8528.35296,666
8/5/201427.6928.0527.5428.01387,657
8/4/201427.7527.9527.4827.78325,128
8/1/201427.6527.9227.4527.64327,067
7/31/201427.7627.9027.5327.64350,662
7/30/201428.1828.1927.8528.03230,114
7/29/201428.2028.4327.9627.96252,086
7/28/201428.4528.4828.0728.20327,063
7/25/201428.3128.6228.2628.50283,890
7/24/201428.8428.8928.4628.50315,042
7/23/201428.2429.0628.2428.82934,781
7/22/201428.5328.6228.2328.28521,283
7/21/201428.2428.5927.9628.31383,993
7/18/201428.3328.7528.2128.39576,208
7/17/201428.5928.8028.2928.39490,694
7/16/201429.0029.5228.6728.72561,744
7/15/201429.2829.3528.8728.91388,890
7/14/201429.8030.0029.1229.21740,496
7/11/201430.0030.1729.6029.61414,098
7/10/201429.8730.1529.5930.06722,271
7/9/201430.4130.9630.3230.47608,736
7/8/201431.1931.7530.4430.561,780,369
7/7/201433.5033.5132.3932.47711,137
7/3/201434.3134.3133.5733.70167,922
7/2/201433.5233.8633.2433.54388,007
7/1/201433.2133.7933.1533.56300,200
6/30/201433.5833.6533.0133.12316,667
6/27/201432.7933.7132.7933.651,378,210
6/26/201433.1833.1932.7933.02464,828
6/25/201433.0233.3432.9533.32345,834
6/24/201433.1833.8833.0733.16525,128
6/23/201433.1633.7933.0733.27602,049
6/20/201432.3133.2732.2433.001,695,362
6/19/201434.5934.7433.9834.28394,309
6/18/201434.5134.8234.3834.62178,230
6/17/201434.3234.6734.0134.62281,248
6/16/201434.3534.6434.1034.44309,866
6/13/201434.6434.7134.2434.42389,075
6/12/201434.6734.8134.2534.48475,235
6/11/201435.9135.9134.5534.79375,976
6/10/201435.9236.0735.6235.93444,060
6/9/201435.5536.0835.5535.98247,296
6/6/201435.5235.9435.4635.58144,697
6/5/201434.6035.3934.2335.33158,351
6/4/201434.3134.6434.3134.52194,635
6/3/201434.3934.5834.1734.44237,018
6/2/201434.5034.6034.0134.42180,260
5/30/201434.6134.7934.2234.50158,779
5/29/201434.5434.7434.2134.54297,516
5/28/201434.7134.9934.4134.46173,200
5/27/201434.5934.9234.0234.73143,485
5/23/201434.1834.7533.7734.28150,330
5/22/201434.0234.3133.8434.10201,865
5/21/201433.8934.3433.6734.04331,623
5/20/201434.8734.8733.5733.87412,119
5/19/201434.4634.9434.1634.83351,960
5/16/201433.1533.5633.0533.56427,911
5/15/201433.3834.0432.9633.22645,347
5/14/201433.7133.9533.4333.58918,900
5/13/201434.5634.8633.8933.91385,799
5/12/201435.1035.4934.5834.62500,517
5/9/201433.4835.7033.0035.30930,997
5/8/201434.4635.3134.1734.31304,280
5/7/201434.5334.9734.0934.57379,304
5/6/201435.0035.0034.3334.57437,631
5/5/201435.3735.6734.7235.27197,535
5/2/201435.4336.2835.4335.54137,723
5/1/201435.4335.8034.9835.32327,346
4/30/201435.2635.7534.9635.58235,570
Trading Center