$45.88 +1.08 (%) Beacon Roofing Supply Inc - NASDAQ

Jan. 24, 2017 | 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
4/17/201225.8126.3925.7826.03246,763
4/16/201225.2925.8825.2725.57283,140
4/13/201225.2325.4224.8925.22590,716
4/12/201225.0525.7024.8325.24583,066
4/11/201224.9725.0524.6024.97604,120
4/10/201224.9325.1724.6224.73535,974
4/9/201224.8925.1224.6624.95386,107
4/5/201225.0025.5725.0025.41254,314
4/4/201225.3925.5825.0025.11265,882
4/3/201225.9126.0325.4825.65320,478
4/2/201225.7826.0225.1725.94394,186
3/30/201226.2826.6325.6325.76259,121
3/29/201226.3526.4025.6626.11394,014
3/28/201226.8727.1126.1126.63634,645
3/27/201226.4727.2226.3326.93731,871
3/26/201225.8626.8925.8526.49549,319
3/23/201225.1825.6224.7725.59340,991
3/22/201224.7025.3224.4625.31552,974
3/21/201224.7525.1724.7524.87392,887
3/20/201225.0325.1124.3324.67264,634
3/19/201225.3725.6825.1325.20247,706
3/16/201225.6725.6725.1725.38330,508
3/15/201224.9925.5824.6625.55332,294
3/14/201225.4825.7924.7224.98488,382
3/13/201224.6925.4324.4125.41671,567
3/12/201224.7224.8124.1924.41575,404
3/9/201223.8825.0023.8824.71660,436
3/8/201223.7524.1323.4723.88283,880
3/7/201223.0723.7523.0323.61253,292
3/6/201223.0623.4022.8323.00220,547
3/5/201222.9023.4322.8423.37182,722
3/2/201223.4623.5722.5222.93204,502
3/1/201223.8524.0323.3823.41472,539
2/29/201223.7324.3223.5423.58425,790
2/28/201223.7224.1223.4423.60248,699
2/27/201223.2723.8623.1323.69278,174
2/24/201223.9823.9823.4923.50157,822
2/23/201223.2224.0322.9724.02232,736
2/22/201223.4323.4322.9323.17269,311
2/21/201223.9524.2323.7223.77216,458
2/17/201224.0424.2523.7623.83241,602
2/16/201223.4824.0822.6923.94246,768
2/15/201223.6023.7323.0923.41340,912
2/14/201223.7824.1023.2123.58233,768
2/13/201223.7724.1823.6524.07349,395
2/10/201223.5023.7422.4023.46467,309
2/9/201225.0025.0023.2524.25806,136
2/8/201223.7523.9523.3723.67274,735
2/7/201223.4723.6823.2423.62407,780
2/6/201224.2424.5923.1123.50338,118
2/3/201224.0024.5823.8124.37396,124
2/2/201222.9823.6522.9823.55305,332
2/1/201223.0123.2722.7722.92456,727
1/31/201223.0623.3222.6722.87284,540
1/30/201223.4523.6222.7223.07341,037
1/27/201222.9323.7322.7723.72417,550
1/26/201223.3323.3322.7622.97203,230
1/25/201222.5523.1921.0123.11172,527
1/24/201222.2622.6521.9122.59282,682
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center