$43.20 +0.07 (%) Beacon Roofing Supply Inc - NASDAQ

May. 31, 2016 | 03:54 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
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
11/10/201537.3737.8237.3037.70112,766
11/9/201537.9038.1236.8137.35192,642
11/6/201537.0938.0936.7138.05232,390
11/5/201536.9537.6636.6737.37287,296
11/4/201536.2637.0635.8136.87329,236
11/3/201535.9836.5735.0936.34238,834
11/2/201535.3636.1135.3636.07327,325
10/30/201535.7535.9835.0535.39295,710
10/29/201535.6836.0535.5935.80382,605
10/28/201534.4335.9434.4335.92359,275
10/27/201535.6535.6534.0434.49251,623
10/26/201536.1836.4635.3135.70365,530
10/23/201535.2935.4634.7835.20241,931
10/22/201534.2835.4333.7135.17329,621
10/21/201534.7634.8633.9734.00305,437
10/20/201534.3434.8534.2834.45102,505
10/19/201534.1434.6533.6434.47171,020
10/16/201534.5834.6033.5134.14332,426
10/15/201534.6334.9134.0634.62193,226
10/14/201535.0335.2634.3334.46193,421
10/13/201535.5936.0534.9034.91278,623
10/12/201536.3436.5135.7636.00162,792
10/9/201535.8736.5335.7936.20248,920
10/8/201535.8636.1635.5435.89234,191
10/7/201535.2836.0135.1336.00260,693
10/6/201534.7635.2534.6234.91271,373
10/5/201533.3034.8133.3034.77228,683
10/2/201532.9233.2232.2133.10328,163
10/1/201532.6133.4932.0233.39492,273
9/30/201532.6532.9132.1732.49415,593
9/29/201533.3433.3432.2932.30291,123
9/28/201534.1434.1833.1933.37293,499
9/25/201534.9434.9434.0734.17393,111
9/24/201534.7034.7634.3534.55180,124
9/23/201534.9535.3834.1734.80316,786
9/22/201535.4235.6334.7634.98287,696
9/21/201535.6736.1335.4235.77460,797
9/18/201535.8936.0435.1135.32476,436
9/17/201536.7337.1036.2036.45508,890
9/16/201536.6036.8236.4636.61216,432
9/15/201536.4936.7536.3336.47250,823
9/14/201536.2036.5436.0336.48173,620
9/11/201535.5835.9735.3935.97189,962
9/10/201535.6036.1935.5235.84221,715
9/9/201536.3236.7735.7435.77412,383
9/8/201536.0136.5735.9236.24371,696
9/4/201535.4535.8835.4035.67182,182
9/3/201536.2336.4635.9235.92403,864
9/2/201535.5136.0535.3736.00272,576
9/1/201535.5735.8834.9635.12311,779
8/31/201535.3236.3335.2536.25433,187
8/28/201535.0635.8335.0035.38457,095
8/27/201535.0935.5434.0235.28586,445
8/26/201534.6234.8733.6434.73659,623
8/25/201535.0535.0533.7333.92730,672
8/24/201533.7035.5033.7034.05580,519
8/21/201535.5636.1635.3935.48394,832
8/20/201535.7736.7435.7736.15423,610
8/19/201535.7336.1435.4835.94320,479
8/18/201536.3836.5035.8735.91255,773
8/17/201536.0336.1235.7236.12249,174
8/14/201535.9536.3635.8736.25280,435
8/13/201535.8536.0235.5935.96341,782
Trading Center