$35.00 +0.37 (%) Beacon Roofing Supply Inc - NASDAQ

Jul. 31, 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
3/10/201527.5727.8226.9527.38590,000
3/9/201528.0528.0527.6727.84258,823
3/6/201528.1928.6127.8427.97387,150
3/5/201528.9128.9128.2628.43407,335
3/4/201528.8928.9628.4528.95428,415
3/3/201529.3729.4628.7229.01543,677
3/2/201529.9130.2029.4929.50467,265
2/27/201529.9530.1729.5530.02441,333
2/26/201529.3329.9629.1729.93435,015
2/25/201529.1729.4328.7929.40509,494
2/24/201529.0029.5628.5529.23413,215
2/23/201528.7329.2328.5128.90506,050
2/20/201528.5928.8228.2128.76477,290
2/19/201528.2729.0128.0028.63522,923
2/18/201528.3628.5027.8928.31558,944
2/17/201527.9428.3927.6128.32739,940
2/13/201527.5128.2127.3628.08636,815
2/12/201526.5927.5026.5027.44567,509
2/11/201526.3726.6026.0826.50533,215
2/10/201526.3526.6826.0226.42585,240
2/9/201526.4326.5025.9926.12711,599
2/6/201525.0327.0725.0326.43958,158
2/5/201524.5525.0524.4124.93806,616
2/4/201524.6124.8424.3724.51380,941
2/3/201524.0024.7923.9624.76856,646
2/2/201523.8124.0023.5923.90884,890
1/30/201523.8224.0123.6023.69599,385
1/29/201523.9024.0723.8423.95595,387
1/28/201524.0324.1423.7223.85701,403
1/27/201523.9824.1923.8524.01756,318
1/26/201523.6024.3923.3824.301,403,251
1/23/201523.6023.7723.2623.62488,038
1/22/201523.3523.9923.1723.64749,200
1/21/201523.2523.5323.0423.28703,199
1/20/201523.9324.0223.0423.21902,818
1/16/201524.7625.1323.5123.861,316,595
1/15/201526.1526.3324.6024.91847,983
1/14/201526.1026.4425.6826.05334,175
1/13/201526.9327.5026.0726.47469,178
1/12/201527.6927.6926.7126.73481,292
1/9/201527.9328.0027.6727.68525,150
1/8/201527.2827.9627.2427.87488,682
1/7/201527.0627.4826.8827.20328,082
1/6/201527.2027.5426.6426.80434,904
1/5/201527.6727.9127.0427.21419,496
1/2/201528.0228.2727.6027.86614,709
12/31/201428.2828.5427.7427.80368,720
12/30/201428.3028.6327.9628.13321,624
12/29/201428.2428.7227.9828.29521,156
12/26/201428.4028.4628.2228.26148,973
12/24/201428.2928.4728.0128.25136,699
12/23/201428.2528.5027.9928.17274,160
12/22/201427.6628.1727.5127.98338,172
12/19/201428.2928.3027.6227.66490,630
12/18/201428.0428.3627.3928.19371,225
12/17/201426.8827.8426.7327.70395,338
12/16/201426.4027.1526.4026.78454,135
12/15/201427.0827.2526.1426.41535,754
12/12/201427.2927.5326.5726.91780,362
12/11/201427.6028.0827.4827.65310,499
12/10/201428.0828.0827.5027.51464,493
12/9/201427.3928.1527.3228.13544,270
12/8/201427.9028.2327.5527.60570,784
12/5/201427.1928.0327.1928.00626,786
12/4/201427.2727.4026.9527.13326,953
12/3/201426.7727.7326.5227.22462,738
12/2/201426.3627.1426.3226.76513,510
12/1/201427.0627.1326.0426.29822,870
11/28/201427.6627.8027.0627.08322,273
11/26/201426.1627.6426.0727.531,014,960
11/25/201428.0328.6526.1326.252,143,150
11/24/201428.6929.1728.6929.10396,256
11/21/201428.9529.1028.5128.64332,407
11/20/201427.8928.7427.7928.65449,662
11/19/201428.0028.1727.5228.12545,765
11/18/201428.3428.6228.1028.51312,192
11/17/201428.4128.7928.0928.22407,313
11/14/201428.8629.0228.4128.54340,718
11/13/201428.9629.0428.5928.74918,947
11/12/201428.5929.0328.4828.96266,563
11/11/201428.2628.8027.9628.62328,882
11/10/201428.6328.8028.0728.35480,243
11/7/201428.4328.6628.1928.59398,752
11/6/201428.5528.7128.0728.47408,478
11/5/201428.0928.7427.6928.64850,370
11/4/201427.5328.0227.4527.94400,312
11/3/201427.7427.9127.4327.67440,430
10/31/201427.6727.7027.1627.67347,481
10/30/201426.9327.4926.7627.27306,193
10/29/201427.1627.2326.7627.02384,958
10/28/201426.5427.2026.2327.15356,977
10/27/201426.5126.6026.0426.46477,480
10/24/201426.6226.7326.2626.68411,153
10/23/201426.4226.8626.2326.56465,773
10/22/201426.5826.6126.1626.27578,773
10/21/201426.0026.9625.7126.49491,719
10/20/201425.5225.8625.5225.82425,253
10/17/201425.8225.8225.4325.67520,629
10/16/201425.1826.0725.1225.47640,290
10/15/201424.2825.6224.2725.44464,168
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!