$23.69 -0.26 (%) Beacon Roofing Supply Inc - NASDAQ

Jan. 30, 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
4/26/201021.4922.1121.4621.83368,400
4/23/201021.3221.7721.1521.46266,500
4/22/201020.6521.4320.4521.32371,100
4/21/201020.6520.8620.4720.75413,200
4/20/201020.5020.9820.4120.69423,700
4/19/201020.4320.5420.1820.48678,000
4/16/201020.6920.7220.1120.45420,300
4/15/201020.7820.8120.3520.68618,400
4/14/201020.0920.9119.9820.891,033,400
4/13/201019.6520.0119.5719.94744,200
4/12/201019.7219.8919.5219.75204,400
4/9/201019.5719.7619.4119.68159,900
4/8/201019.6819.7719.3719.61172,900
4/7/201019.8920.0319.5219.69296,500
4/6/201019.9420.0519.8319.97263,700
4/5/201019.4520.2419.4520.03485,500
4/1/201019.3019.5519.1419.45242,700
3/31/201019.2119.4919.1019.13472,800
3/30/201019.2719.5019.2119.31196,500
3/29/201019.1719.4419.0819.31277,500
3/26/201019.2519.4919.1019.20362,500
3/25/201019.0619.3418.8419.28669,500
3/24/201019.1419.2118.8518.89194,900
3/23/201018.9319.3018.5319.20620,300
3/22/201018.8319.0818.5419.00384,000
3/19/201018.9819.0518.5718.89392,500
3/18/201018.9819.0318.8118.88162,800
3/17/201018.9619.0718.8718.97436,400
3/16/201018.6318.9918.3818.98393,300
3/15/201018.4318.7818.4018.61540,600
3/12/201019.1919.1918.9219.11306,500
3/11/201018.9219.1218.7219.10167,600
3/10/201018.9719.3818.9119.05518,900
3/9/201018.8519.1218.8219.00610,500
3/8/201018.9619.0918.7218.83433,900
3/5/201018.8119.0018.8118.91372,600
3/4/201018.8219.0318.6918.78666,000
3/3/201018.7018.9018.6518.75280,000
3/2/201018.2618.7018.1018.62362,100
3/1/201017.5518.4917.4518.19623,900
2/26/201017.7317.7317.2817.40245,400
2/25/201017.6117.8517.4517.75296,300
2/24/201017.5117.8317.3217.75175,900
2/23/201017.5117.6417.2517.47192,200
2/22/201017.6017.7417.4817.49140,900
2/19/201017.2817.6517.0817.61360,400
2/18/201017.2017.3717.0017.37473,100
2/17/201017.3417.3417.0917.18363,100
2/16/201017.4117.4417.1417.24277,300
2/12/201016.8117.3316.7817.33212,100
2/11/201016.2917.0816.1816.99329,200
2/10/201016.4316.4616.1416.39620,400
2/9/201016.8916.9316.3716.48559,700
2/8/201016.8317.0616.5816.66204,900
2/5/201016.9417.0516.5516.80348,000
2/4/201016.9217.2916.4516.84991,900
2/3/201016.7016.7515.9216.50489,700
2/2/201016.6916.8516.5416.77312,000
2/1/201016.8116.8116.6616.73835,400
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center