$46.36 -0.12 (%) Beacon Roofing Supply Inc - NASDAQ

Aug. 26, 2016 | 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
4/6/201641.1942.1941.0741.96290,417
4/5/201640.8341.5440.4241.07233,754
4/4/201641.3941.9240.9941.24320,317
4/1/201640.7741.5840.4641.40369,803
3/31/201641.4141.9140.8341.01355,244
3/30/201641.9942.3340.8941.26379,635
3/29/201640.3641.8740.3541.84606,306
3/28/201640.6940.8039.9540.21501,400
3/24/201640.1340.7940.1140.77580,847
3/23/201640.8741.1140.4040.43238,845
3/22/201639.6641.2339.5040.84534,128
3/21/201639.7040.4239.2740.01348,637
3/18/201639.5739.9738.7139.76944,621
3/17/201638.9039.7438.4339.52787,897
3/16/201638.4039.1938.0638.99571,641
3/15/201638.3138.7738.0338.56443,360
3/14/201639.2739.3338.9138.92363,347
3/11/201638.7039.5138.2639.50349,691
3/10/201639.3139.3138.0238.38382,023
3/9/201638.7639.3738.2239.21546,127
3/8/201638.8939.3738.5538.58506,831
3/7/201638.8739.2438.5939.02432,306
3/4/201638.8839.6738.1039.07491,560
3/3/201638.7439.5738.5638.96732,277
3/2/201637.4138.7137.0938.61656,972
3/1/201636.2937.6936.1237.66551,911
2/29/201636.5836.5835.9936.10488,918
2/26/201636.1636.9835.4536.54709,236
2/25/201634.3436.1934.2936.08690,233
2/24/201633.3634.1132.7534.01401,878
2/23/201633.8734.2133.5833.79397,075
2/22/201633.8034.3633.5634.03577,342
2/19/201633.5233.8833.1133.52584,247
2/18/201634.3534.6433.5933.71614,734
2/17/201633.1034.5933.0234.35866,330
2/16/201633.3833.3832.7033.07541,610
2/12/201633.3133.7332.6632.80651,525
2/11/201633.4934.2032.2432.89904,481
2/10/201634.2834.6033.6434.18896,437
2/9/201635.2635.9233.1633.871,319,094
2/8/201637.6738.2535.3335.74885,444
2/5/201642.5043.2536.5737.751,829,836
2/4/201639.4640.9039.4640.68507,867
2/3/201640.1840.3138.6939.41447,660
2/2/201639.9940.3439.4439.69386,907
2/1/201640.1440.7440.0240.37541,554
1/29/201639.4740.5739.1840.50501,558
1/28/201639.7240.4339.3639.54302,817
1/27/201639.8540.2439.3339.43461,215
1/26/201639.1340.0438.7939.90428,850
1/25/201639.1339.2038.6238.95553,237
1/22/201638.0939.3838.0139.32664,909
1/21/201638.6838.6837.5037.67668,777
1/20/201636.8238.2036.3337.42552,692
1/19/201638.0638.2837.0937.36631,105
1/15/201636.1936.8735.8336.72335,345
1/14/201637.5037.6336.7937.29718,311
1/13/201638.4138.7236.9337.19734,348
1/12/201638.3038.6137.4638.13836,309
1/11/201638.1638.6737.4937.93589,619
1/8/201638.9839.3338.3538.48549,035
1/7/201639.5639.7438.6438.97568,623
1/6/201639.8640.8139.8640.40576,740
1/5/201640.9141.0040.0740.38326,870
1/4/201640.5141.0740.1340.61528,232
12/31/201541.6441.8941.1541.18222,860
12/30/201542.2242.5541.7641.81195,276
12/29/201542.1542.7241.8442.27233,643
12/28/201541.9242.2941.6942.02227,601
12/24/201541.3642.2141.3641.93160,814
12/23/201541.5042.3041.1841.43334,416
12/22/201540.6441.5940.6441.32391,522
12/21/201540.0040.9139.8140.70487,761
12/18/201540.5040.7339.6239.671,267,802
12/17/201541.4641.4640.3640.63301,720
12/16/201540.7641.2840.4241.14501,190
12/15/201540.7441.0240.2040.41638,525
12/14/201541.3241.4640.2240.38509,094
12/11/201540.8641.7540.8641.20322,976
12/10/201541.3841.9141.0041.62294,746
12/9/201541.6142.4841.1641.47237,366
12/8/201542.2642.8541.7641.89634,679
12/7/201542.6343.0242.4242.82502,675
12/4/201542.4343.2341.9942.53557,428
12/3/201542.5443.1842.1942.44349,012
12/2/201542.9743.3342.4542.46517,325
12/1/201543.2443.4442.5643.10798,541
11/30/201542.0243.3940.2342.77837,578
11/27/201542.8143.4442.0243.16307,524
11/25/201542.6844.0137.4342.80777,060
11/24/201538.3542.1938.0042.171,995,399
11/23/201537.6338.9337.6338.37659,901
11/20/201537.7538.0837.5537.89585,482
11/19/201537.6137.7836.0037.65415,540
11/18/201536.8937.7636.8437.70221,659
11/17/201537.6837.6836.4336.90300,386
11/16/201536.8537.5336.7837.53153,991
11/13/201536.3337.4036.0636.95154,090
11/12/201537.6138.6736.4836.59320,836
11/11/201537.6538.3736.9738.06277,667
Trading Center