$47.02 -0.62 (%) Beacon Roofing Supply Inc - NASDAQ

Jul. 29, 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
10/20/201116.4016.7316.1616.65281,164
10/19/201117.1917.2416.3116.43408,868
10/18/201116.5917.3716.3017.19239,271
10/17/201117.0617.1916.4116.47313,238
10/14/201117.2417.4616.7617.15494,257
10/13/201117.1617.5216.8517.04537,005
10/12/201117.0517.3816.8117.22937,133
10/11/201116.6716.9316.6016.88778,646
10/10/201116.6116.8616.3316.86914,327
10/7/201116.8517.0916.0316.33668,375
10/6/201117.0017.4616.4016.791,133,134
10/5/201116.4816.4816.0716.401,361,514
10/4/201115.1816.5415.0516.50754,879
10/3/201115.8716.1215.1615.34857,394
9/30/201116.1016.3015.9315.99542,078
9/29/201116.6716.8816.1116.34405,463
9/28/201116.6216.8916.2516.29531,111
9/27/201116.3016.8316.2316.64857,723
9/26/201116.0016.4015.2315.95726,929
9/23/201115.9516.0015.3515.80609,414
9/22/201116.8417.0015.7715.97604,143
9/21/201117.6017.8317.3617.44407,444
9/20/201118.0018.4517.6517.65252,229
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center