$31.14 -0.42 (%) Beacon Roofing Supply Inc - NASDAQ

May. 22, 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
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
7/2/201017.2417.3916.7516.88291,200
7/1/201017.9718.1316.7517.171,490,400
6/30/201018.3018.5417.8918.02662,700
6/29/201018.5018.6518.1018.26472,100
6/28/201018.6219.0818.2818.87537,700
6/25/201018.5219.0918.2418.59947,300
6/24/201018.2718.7218.1518.40467,100
6/23/201018.0018.5917.8718.42904,200
6/22/201019.0019.1918.0018.06534,500
6/21/201019.6919.8918.7819.00650,900
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center