$42.66 +0.37 (%) Beacon Roofing Supply Inc - NASDAQ

Sep. 23, 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
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
8/12/201535.2935.8434.8935.77265,147
8/11/201535.1235.6734.8335.65371,430
8/10/201534.9635.6034.8435.36390,321
8/7/201533.8635.0033.8634.68585,885
8/6/201535.1135.1133.0134.37755,117
8/5/201534.9835.2034.3434.57405,586
8/4/201534.7335.0334.5134.87317,920
8/3/201535.0435.1834.3834.70370,220
7/31/201534.8535.3534.7335.00639,882
7/30/201534.3135.0234.0234.63453,318
7/29/201534.0836.3433.7534.531,640,899
7/28/201533.7134.2832.8233.592,092,443
7/27/201532.0034.9032.0032.702,093,910
7/24/201530.1830.4829.8830.08400,174
7/23/201530.8231.1230.1630.25273,861
7/22/201530.3130.9630.3130.72350,410
7/21/201530.2530.6230.2430.33302,949
7/20/201530.6530.9130.2730.33538,761
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center