$34.63 0.00 (%) Beacon Roofing Supply Inc - NASDAQ

Jul. 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
10/21/201014.7515.0214.6414.74583,212
10/20/201014.8014.8414.5914.74663,252
10/19/201014.7515.0114.5714.72448,446
10/18/201014.9815.0214.9114.96416,225
10/15/201014.7815.0514.7714.92619,852
10/14/201014.7814.9014.3914.59547,891
10/13/201014.9915.0014.7414.82374,971
10/12/201014.8015.0014.5714.94452,730
10/11/201014.8515.0014.8514.89282,187
10/8/201014.6014.8814.5714.82368,918
10/7/201014.7014.9014.6314.64288,749
10/6/201014.5314.7814.4714.65318,776
10/5/201014.4114.6814.2314.58754,288
10/4/201014.5214.5714.1914.22704,630
10/1/201014.1914.5713.9614.50786,236
9/30/201014.7014.7914.4914.57453,636
9/29/201014.5914.6514.4914.59383,748
9/28/201014.5014.6914.3814.68573,728
9/27/201014.6014.6314.4614.50358,274
9/24/201014.3514.6414.3014.64504,105
9/23/201014.0514.3814.0514.20470,978
9/22/201014.2714.5013.9414.20341,416
9/21/201014.2114.5714.2014.34413,668
9/20/201014.1614.3713.9214.27811,978
9/17/201014.2114.3013.9714.15902,998
9/16/201014.3114.3514.0414.13354,784
9/15/201014.5614.6214.2014.381,100,227
9/14/201014.6814.7414.5514.67772,107
9/13/201014.7014.9014.6514.76427,473
9/10/201014.6114.9414.5414.60233,869
9/9/201014.6514.7614.4014.56228,934
9/8/201014.6514.8414.4414.48457,287
9/7/201014.9415.0214.5514.59189,643
9/3/201015.2715.3614.6914.98383,037
9/2/201014.5115.1314.4615.09775,595
9/1/201014.1814.5814.0814.58495,882
8/31/201013.7914.1013.7013.93731,200
8/30/201013.9714.1513.7913.84561,700
8/27/201013.9114.0013.6013.99562,900
8/26/201014.1214.1613.7413.76452,000
8/25/201013.6114.1113.5214.02809,700
8/24/201013.7613.9513.6213.76639,100
8/23/201014.2214.2413.8613.87413,800
8/20/201014.0614.1913.9314.12571,300
8/19/201014.2114.2314.0014.13773,900
8/18/201014.2514.3814.0314.31552,800
8/17/201014.1314.3113.9614.25865,800
8/16/201013.8914.1213.8014.05364,200
8/13/201014.0214.1413.9414.00407,600
8/12/201014.0014.2013.9414.11477,900
8/11/201014.3714.4014.1214.17678,400
8/10/201014.6014.7314.4014.61557,000
8/9/201014.7314.9214.5914.84522,000
8/6/201014.5115.0014.2514.751,712,500
8/5/201015.0515.7014.6114.883,611,800
8/4/201016.8416.9416.3516.551,429,200
8/3/201017.1317.2016.7716.79833,400
8/2/201017.2217.4217.0117.21647,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!