$30.18 0.00 (%) Beacon Roofing Supply Inc - NASDAQ

Mar. 26, 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
6/18/201019.4319.7219.2119.38783,500
6/17/201020.1120.1219.0419.31604,600
6/16/201020.1220.3019.9219.94537,600
6/15/201019.7720.3719.6820.32574,500
6/14/201019.8120.1019.6619.76654,000
6/11/201019.6219.8519.3819.69362,500
6/10/201018.8019.8618.5719.73728,500
6/9/201018.9919.1618.3318.58544,400
6/8/201019.1519.1518.5018.911,047,900
6/7/201019.0519.3318.6819.01652,200
6/4/201019.7119.8918.9819.02767,800
6/3/201020.4920.6119.6720.11844,200
6/2/201020.3020.5919.9020.57384,600
6/1/201020.8721.0020.0820.09435,700
5/28/201021.2021.3220.8221.00348,400
5/27/201020.7421.3120.4621.29477,800
5/26/201019.9120.5619.8120.321,030,300
5/25/201019.1119.9418.8219.79778,100
5/24/201019.1319.6219.1019.40341,400
5/21/201018.9819.7418.6619.40595,900
5/20/201020.4320.5418.9319.241,076,900
5/19/201021.4521.8720.6820.82410,000
5/18/201022.1422.2121.2821.45775,400
5/17/201021.8222.0121.1421.92303,800
5/14/201022.1722.1721.4621.74383,600
5/13/201022.5022.8722.2122.31367,400
5/12/201021.7622.7521.7022.63396,400
5/11/201021.2722.0821.0221.71564,700
5/10/201021.1622.1821.1021.36475,000
5/7/201019.7020.1618.9119.921,279,400
5/6/201021.3321.6219.0719.931,664,800
5/5/201021.9521.9521.3521.40617,200
5/4/201022.3822.3821.6921.97680,100
5/3/201022.2622.6422.0722.49812,500
4/30/201022.8723.1122.2022.20432,100
4/29/201022.1523.1022.1322.81572,000
4/28/201021.8022.2321.6722.11564,600
4/27/201021.7822.2421.4921.56642,100
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center