$42.86 -1.05 (%) Beacon Roofing Supply Inc - NASDAQ

Jun. 27, 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
9/19/201118.1518.1517.7417.93320,537
9/16/201118.8518.8518.3118.49407,187
9/15/201118.6718.9918.2618.83426,978
9/14/201118.1918.7117.6718.49281,224
9/13/201117.7518.1417.6517.99290,452
9/12/201117.2117.7517.1317.74399,786
9/9/201117.3917.9017.3117.50726,061
9/8/201118.0418.3817.4817.55365,960
9/7/201117.6918.2717.5118.20477,414
9/6/201116.5117.5816.3117.46618,202
9/2/201117.5517.6716.9417.08444,957
9/1/201118.5518.7017.9017.96699,678
8/31/201119.1019.4318.4518.56422,938
8/30/201118.8419.1218.6419.011,177,087
8/29/201118.4219.0718.1019.041,028,011
8/26/201117.6118.3117.4118.18862,716
8/25/201117.2818.6617.2317.671,842,194
8/24/201116.1917.2016.0317.10990,832
8/23/201115.2616.3515.1916.27667,274
8/22/201115.2915.3414.8415.24643,432
8/19/201115.1815.5814.8514.89762,909
8/18/201115.6015.7015.0915.501,040,283
8/17/201116.1316.4815.7016.20806,533
8/16/201116.1516.2415.8915.951,178,867
8/15/201116.1516.2815.8016.16677,829
8/12/201115.7716.1315.6216.011,106,755
8/11/201115.2415.8514.5915.632,519,601
8/10/201116.3216.4115.1115.151,313,599
8/9/201117.7217.9815.6416.751,617,067
8/8/201117.8519.0117.1817.221,762,264
8/5/201118.5418.5417.4117.931,183,764
8/4/201119.4919.4918.2518.27589,662
8/3/201119.5920.5119.4819.78881,764
8/2/201120.5420.7520.0320.05394,042
8/1/201121.5721.5920.4320.67382,216
7/29/201121.0421.6021.0021.38286,700
7/28/201120.4621.5420.2921.24611,872
7/27/201121.1421.3520.4320.48587,304
7/26/201121.6221.6221.1321.30378,270
7/25/201122.0922.1321.5421.68494,619
7/22/201122.7022.7022.2122.29294,770
7/21/201122.2022.8222.0422.78233,479
7/20/201122.1422.7822.0522.21383,760
7/19/201121.3322.2821.3222.09267,280
7/18/201121.5121.5121.1121.25230,897
7/15/201121.6221.8821.3321.56276,752
7/14/201121.8222.0821.4221.55354,875
7/13/201121.5822.0221.5721.72226,204
7/12/201121.6321.8121.4221.42288,525
7/11/201122.0722.3021.5921.70512,527
7/8/201122.8323.0622.0522.33548,268
7/7/201123.2523.5423.0723.08368,172
7/6/201123.2823.4223.0223.10506,005
7/5/201123.0823.3522.8723.24376,156
7/1/201122.8723.4222.5923.12459,086
6/30/201122.3222.9222.3022.82505,871
6/29/201122.8422.8622.3522.44428,613
6/28/201122.3722.8122.3122.79362,496
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center