$32.34 -0.12 (%) Beacon Roofing Supply Inc - NASDAQ

Jul. 6, 2015 | 09:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
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
7/30/201017.0617.2816.8317.06639,100
7/29/201017.4917.8117.0017.27370,800
7/28/201018.1318.2117.2517.46740,200
7/27/201018.6318.8118.1518.23530,000
7/26/201018.0918.5018.0018.50693,900
7/23/201017.6218.2217.4418.09845,800
7/22/201017.6817.9217.4717.66482,700
7/21/201017.8318.0017.4017.40214,000
7/20/201017.3517.8017.2317.74273,600
7/19/201017.7717.8117.4217.59569,000
7/16/201017.8917.9917.7117.76971,300
7/15/201018.1618.2217.8218.08235,100
7/14/201017.9818.1817.8218.18213,500
7/13/201017.9718.4617.8218.08682,500
7/12/201017.6017.8717.5417.71354,400
7/9/201017.5817.9717.4917.66679,600
7/8/201017.4517.6616.9217.66662,200
7/7/201016.4817.2516.3517.24482,000
7/6/201017.1017.3516.4316.48413,900
  • 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!