$27.53 +1.28 (%) Beacon Roofing Supply Inc - NASDAQ

Nov. 26, 2014 | 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
2/12/201437.0137.4436.9037.29266,772
2/11/201436.4237.0936.3436.86315,761
2/10/201436.8436.8436.1436.53362,330
2/7/201434.9338.3734.9337.001,235,706
2/6/201435.4536.8935.4536.69639,227
2/5/201435.8936.4535.2835.50646,120
2/4/201436.2936.6635.8836.16623,778
2/3/201437.7838.1135.9736.18266,462
1/31/201437.0738.3737.0737.79337,079
1/30/201438.7838.8637.7237.74313,999
1/29/201438.3339.0238.2738.46450,165
1/28/201438.5439.1038.2438.71319,846
1/27/201439.4539.8338.4438.61225,521
1/24/201440.3640.6039.1039.35217,754
1/23/201440.7341.2040.4640.67224,437
1/22/201440.4740.9240.1740.91252,768
1/21/201440.1940.5040.0340.47284,911
1/17/201440.2440.5039.8540.03247,664
1/16/201440.0540.4440.0340.28208,643
1/15/201439.9941.0639.9340.15569,267
1/14/201440.0840.2739.6139.99542,648
1/13/201440.5440.8039.6839.91311,352
1/10/201440.5641.3840.4540.78369,654
1/9/201440.1440.7340.1440.52422,036
1/8/201439.4440.1139.1140.10504,368
1/7/201439.2739.5839.0039.42577,846
1/6/201440.1340.1539.1839.22530,968
1/3/201439.8240.3139.8240.03243,546
1/2/201440.0840.0839.3939.81387,397
12/31/201340.6840.7640.2340.28327,437
12/30/201340.5240.9640.4740.70266,770
12/27/201340.3740.6640.3140.57275,262
12/26/201340.4240.6140.3040.38203,569
12/24/201340.4640.6440.0040.31154,781
12/23/201339.5040.6239.4240.53417,322
12/20/201339.0439.5238.4639.39743,809
12/19/201338.8139.1338.4638.85676,861
12/18/201338.8039.1438.0738.98470,176
12/17/201338.3938.8837.9838.83560,942
12/16/201337.4038.2936.8438.25533,839
12/13/201337.1837.9336.9037.33385,662
12/12/201337.3138.0036.8037.20593,424
12/11/201336.4036.4035.9236.11465,615
12/10/201336.2836.8135.9236.38495,423
12/9/201336.0936.4735.7836.42423,448
12/6/201335.9536.4135.8235.99365,977
12/5/201335.7035.7435.2735.57318,187
12/4/201335.5036.3535.2535.80416,173
12/3/201336.0036.3035.5035.75410,944
12/2/201337.0637.1635.9836.19616,905
11/29/201337.2737.6036.6337.18234,869
11/27/201337.2337.3836.6337.14594,519
11/26/201333.6537.6633.2237.171,039,859
11/25/201336.0836.4635.6736.07376,966
11/22/201335.6336.2335.3936.19416,083
11/21/201335.3535.7234.8435.61435,720
11/20/201335.4035.6534.9735.22359,824
11/19/201335.6336.1435.1635.34416,614
11/18/201335.6036.7035.6035.73439,822
11/15/201335.1435.9934.8535.67346,122
11/14/201335.2635.9534.7935.19556,675
11/13/201334.8535.4034.8535.35245,452
11/12/201334.9835.2234.9035.11268,117
11/11/201335.2135.5034.8435.10338,667
11/8/201335.1735.4434.6835.30274,893
11/7/201335.6235.7835.1435.21572,864
11/6/201335.7536.2335.3035.43301,974
11/5/201335.8036.0535.3635.62324,406
11/4/201335.2536.0935.2035.90413,392
11/1/201334.6335.1534.6335.07704,515
10/31/201335.5935.7034.6734.68520,736
10/30/201336.0136.4335.6435.64428,726
10/29/201335.6036.0835.5735.99414,870
10/28/201335.4135.6234.9935.58274,136
10/25/201335.5835.8635.2435.50367,328
10/24/201335.3635.7335.2735.43621,178
10/23/201335.5735.9535.1735.44423,906
10/22/201335.5235.8935.1135.72585,631
10/21/201336.3036.6435.3735.45401,654
10/18/201336.1536.4235.8236.34550,371
10/17/201335.3435.8535.2635.83330,556
10/16/201335.3435.6735.1735.63315,338
10/15/201335.3235.5035.0935.17533,959
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center