$46.57 +0.65 (%) Beacon Roofing Supply Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
3/1/201223.8524.0323.3823.41472,539
2/29/201223.7324.3223.5423.58425,790
2/28/201223.7224.1223.4423.60248,699
2/27/201223.2723.8623.1323.69278,174
2/24/201223.9823.9823.4923.50157,822
2/23/201223.2224.0322.9724.02232,736
2/22/201223.4323.4322.9323.17269,311
2/21/201223.9524.2323.7223.77216,458
2/17/201224.0424.2523.7623.83241,602
2/16/201223.4824.0822.6923.94246,768
2/15/201223.6023.7323.0923.41340,912
2/14/201223.7824.1023.2123.58233,768
2/13/201223.7724.1823.6524.07349,395
2/10/201223.5023.7422.4023.46467,309
2/9/201225.0025.0023.2524.25806,136
2/8/201223.7523.9523.3723.67274,735
2/7/201223.4723.6823.2423.62407,780
2/6/201224.2424.5923.1123.50338,118
2/3/201224.0024.5823.8124.37396,124
2/2/201222.9823.6522.9823.55305,332
2/1/201223.0123.2722.7722.92456,727
1/31/201223.0623.3222.6722.87284,540
1/30/201223.4523.6222.7223.07341,037
1/27/201222.9323.7322.7723.72417,550
1/26/201223.3323.3322.7622.97203,230
1/25/201222.5523.1921.0123.11172,527
1/24/201222.2622.6521.9122.59282,682
1/23/201222.4322.6922.0322.37167,957
1/20/201222.5222.5722.2622.47166,402
1/19/201222.4822.8522.1422.46249,102
1/18/201221.4822.3321.2322.33320,705
1/17/201221.9622.2321.4821.56357,588
1/13/201221.8422.1121.5721.77507,764
1/12/201222.3122.4421.9922.36292,783
1/11/201221.7222.1521.6522.13587,292
1/10/201221.4622.0521.2021.81780,851
1/9/201220.9821.4520.8521.14354,155
1/6/201221.0021.3321.0021.16137,032
1/5/201220.3121.5719.7920.99576,218
1/4/201220.6520.6720.3520.50681,589
1/3/201220.7421.0020.0920.84465,319
12/30/201120.2620.3520.0320.23306,690
12/29/201120.4120.5920.1920.26609,574
12/28/201120.7920.7920.2220.28241,724
12/27/201120.5420.9820.2320.84206,102
12/23/201120.5420.6120.2220.56188,141
12/22/201120.1820.5220.0720.46285,871
12/21/201119.7320.1519.3020.04276,187
12/20/201119.1919.9019.0719.70327,896
12/19/201118.9619.2218.7018.74362,420
12/16/201118.6019.0018.5318.79518,249
12/15/201117.7418.4117.3818.38546,442
12/14/201117.9018.1517.4017.41250,454
12/13/201118.7018.8717.9318.04321,843
12/12/201118.6118.8118.2818.56397,319
12/9/201118.5919.0018.3518.85427,748
12/8/201119.0019.1918.5818.63309,227
12/7/201119.2219.4618.8719.16290,976
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center