Beacon Roofing Supply Inc $27.67

up +0.03


1/8/2014 10:26 AM  |  NASDAQ : BECN  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
10/14/201335.1635.5635.1635.53347,552
10/11/201334.7535.6434.7535.47370,939
10/10/201334.5435.0634.1334.80685,349
10/9/201334.2434.3134.0234.13847,418
10/8/201334.1034.3433.9434.20700,603
10/7/201333.8634.3833.5234.20533,820
10/4/201334.2334.4533.9934.09770,715
10/3/201334.8934.9334.2534.311,288,162
10/2/201334.0135.1233.8234.891,457,490
10/1/201334.5535.3432.9734.253,026,779
9/30/201336.5737.0136.4636.87260,384
9/27/201336.5037.5036.2237.02533,553
9/26/201336.5537.0136.5536.85347,861
9/25/201336.6837.1536.3136.53574,287
9/24/201336.4737.1136.2536.79358,817
9/23/201336.7436.8836.2736.57376,344
9/20/201337.1837.4336.6836.84741,267
9/19/201336.6437.2936.6436.98551,505
9/18/201335.1536.6735.1036.54861,313
9/17/201335.1735.4535.1335.25377,144
9/16/201335.5935.8835.1835.22214,785
9/13/201335.2735.4835.1635.21431,979
9/12/201335.5135.6035.0935.13436,296
9/11/201335.0835.7435.0835.46337,423
9/10/201334.9535.6034.9035.21878,205
9/9/201334.8035.2034.6934.85677,127
9/6/201335.2935.4534.6334.82734,620
9/5/201335.9536.0835.4035.50456,830
9/4/201336.4936.5435.8136.01376,128
9/3/201336.3936.8535.7436.55543,339
8/30/201336.7837.0036.3036.33335,868
8/29/201336.6837.4336.6836.90235,838
8/28/201336.7137.1936.5336.83417,353
8/27/201337.4537.9436.5636.63401,212
8/26/201338.2038.6937.8038.08208,586
8/23/201338.6138.9037.8438.22600,889
8/22/201337.8938.8437.3338.66197,168
8/21/201338.2038.4137.5937.87311,752
8/20/201337.4338.3337.2038.30248,783
8/19/201337.8238.1037.3037.30257,390
8/16/201336.6838.1836.5538.04414,315
8/15/201336.9737.3436.1236.85685,459
8/14/201337.9138.3537.3437.56251,823
8/13/201337.9938.1937.5137.93320,756
8/12/201337.6838.0737.3338.00766,207
8/9/201338.8839.8336.5337.941,801,445
8/8/201339.2539.7939.0739.69373,026
8/7/201340.2140.3439.0939.11439,066
8/6/201341.0341.1040.2840.43257,039
8/5/201341.2441.7140.9841.08287,574
8/2/201341.2041.6940.8141.42360,376
8/1/201341.1341.6440.8841.15328,382
7/31/201340.4941.3840.2640.79201,202
7/30/201340.2840.2939.4940.25347,598
7/29/201340.7740.9540.1440.20241,494
7/26/201340.8541.3340.5040.91239,936
7/25/201340.8241.2740.4341.26311,286
7/24/201342.3742.6440.8841.03655,636
7/23/201342.2142.7041.9942.28268,795
7/22/201341.8442.4841.7742.17364,218
7/19/201341.8942.5741.5342.07507,264
7/18/201340.8142.3040.8141.90440,986
7/17/201340.4241.0540.0240.80354,288
7/16/201340.3240.6639.9040.27254,443
7/15/201340.1640.5640.0640.36316,070
7/12/201339.8140.5139.6140.05238,097
7/11/201339.2139.8938.9739.75443,124
7/10/201337.8338.7537.6738.63414,785
7/9/201337.5137.8637.3637.78746,854
7/8/201337.5537.6437.2537.35333,068
7/5/201337.9437.9437.1637.40293,737
7/3/201337.3037.6837.2537.53176,631
7/2/201337.8038.2037.1837.42363,999
7/1/201338.0238.1637.6737.92528,224
6/28/201338.4539.0437.8337.88547,537
6/27/201337.9938.8637.6938.63440,767
6/26/201338.1738.6537.6737.82396,931
6/25/201337.9338.8937.7237.90305,060
6/24/201337.8138.1037.1437.54590,518
6/21/201339.0639.2037.5938.18762,586
6/20/201339.6139.8638.4538.99357,772
6/19/201341.0841.0840.0040.15240,245
6/18/201340.6641.1140.2141.00382,189
6/17/201340.9341.2340.3240.66254,265
6/14/201340.8041.1840.3140.62163,985
6/13/201340.3041.2139.8340.83221,635
6/12/201341.0041.0040.1240.39135,838
6/11/201340.6841.2740.0540.59236,100
6/10/201341.3541.5340.7641.35217,348
6/7/201341.2841.5540.7141.23225,246
6/6/201340.6041.0940.4040.90328,048
6/5/201340.5040.8940.2640.66445,477
6/4/201341.3841.5840.4740.58451,320
6/3/201341.2541.7140.6041.43475,176
5/31/201340.8641.7940.8641.22232,649
5/30/201341.6641.9040.8441.21410,179
5/29/201341.5742.2641.4041.61516,110
5/28/201341.3042.3640.7942.00777,535
5/24/201340.3040.8640.0240.62176,061
5/23/201339.7540.7939.5840.66377,235
Trading Center