$27.66 -0.53 (%) Beacon Roofing Supply Inc - NASDAQ

Dec. 19, 2014 | 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
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
1/29/201016.5716.9716.5716.80419,200
1/28/201016.6516.6716.3416.57278,400
1/27/201016.3216.6016.2816.58287,400
1/26/201016.6016.6816.3616.44452,900
1/25/201016.7116.8516.5616.58221,800
1/22/201016.7516.8816.4716.63417,500
1/21/201017.0317.2516.7216.78187,500
1/20/201017.1917.4416.7417.01228,900
1/19/201016.7617.5016.6717.42438,200
1/15/201016.8916.9216.7116.81464,372
1/14/201016.6216.8716.5616.81367,700
1/13/201016.5016.7716.3316.70235,700
1/12/201016.5516.6416.4516.49192,400
1/11/201016.6816.9016.6416.71330,800
1/8/201016.4616.7716.3616.65283,900
1/7/201016.2916.6116.1716.57255,900
1/6/201016.5816.7216.1516.25587,500
1/5/201016.8016.8716.1516.65657,200
1/4/201016.1216.8116.1216.77387,200
12/31/200916.3816.4416.0016.00211,700
12/30/200916.8516.9016.2816.34266,500
12/29/200916.5616.9516.4316.89322,600
12/28/200916.8016.8816.4616.58111,400
12/24/200916.5916.9016.4616.72106,100
12/23/200916.5416.7116.4116.52198,900
12/22/200916.2516.7716.2516.50277,100
12/21/200916.3216.5116.1416.30187,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center