$44.44 +0.13 (%) Beacon Roofing Supply Inc - NASDAQ

Jan. 20, 2017 | 04:00 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
4/6/201641.1942.1941.0741.96290,417
4/5/201640.8341.5440.4241.07233,754
4/4/201641.3941.9240.9941.24320,317
4/1/201640.7741.5840.4641.40369,803
3/31/201641.4141.9140.8341.01355,244
3/30/201641.9942.3340.8941.26379,635
3/29/201640.3641.8740.3541.84606,306
3/28/201640.6940.8039.9540.21501,400
3/24/201640.1340.7940.1140.77580,847
3/23/201640.8741.1140.4040.43238,845
3/22/201639.6641.2339.5040.84534,128
3/21/201639.7040.4239.2740.01348,637
3/18/201639.5739.9738.7139.76944,621
3/17/201638.9039.7438.4339.52787,897
3/16/201638.4039.1938.0638.99571,641
3/15/201638.3138.7738.0338.56443,360
3/14/201639.2739.3338.9138.92363,347
3/11/201638.7039.5138.2639.50349,691
3/10/201639.3139.3138.0238.38382,023
3/9/201638.7639.3738.2239.21546,127
3/8/201638.8939.3738.5538.58506,831
3/7/201638.8739.2438.5939.02432,306
3/4/201638.8839.6738.1039.07491,560
3/3/201638.7439.5738.5638.96732,277
3/2/201637.4138.7137.0938.61656,972
3/1/201636.2937.6936.1237.66551,911
2/29/201636.5836.5835.9936.10488,918
2/26/201636.1636.9835.4536.54709,236
2/25/201634.3436.1934.2936.08690,233
2/24/201633.3634.1132.7534.01401,878
2/23/201633.8734.2133.5833.79397,075
2/22/201633.8034.3633.5634.03577,342
2/19/201633.5233.8833.1133.52584,247
2/18/201634.3534.6433.5933.71614,734
2/17/201633.1034.5933.0234.35866,330
2/16/201633.3833.3832.7033.07541,610
2/12/201633.3133.7332.6632.80651,525
2/11/201633.4934.2032.2432.89904,481
2/10/201634.2834.6033.6434.18896,437
2/9/201635.2635.9233.1633.871,319,094
2/8/201637.6738.2535.3335.74885,444
2/5/201642.5043.2536.5737.751,829,836
2/4/201639.4640.9039.4640.68507,867
2/3/201640.1840.3138.6939.41447,660
2/2/201639.9940.3439.4439.69386,907
2/1/201640.1440.7440.0240.37541,554
1/29/201639.4740.5739.1840.50501,558
1/28/201639.7240.4339.3639.54302,817
1/27/201639.8540.2439.3339.43461,215
1/26/201639.1340.0438.7939.90428,850
1/25/201639.1339.2038.6238.95553,237
1/22/201638.0939.3838.0139.32664,909
1/21/201638.6838.6837.5037.67668,777
1/20/201636.8238.2036.3337.42552,692
1/19/201638.0638.2837.0937.36631,105
1/15/201636.1936.8735.8336.72335,345
1/14/201637.5037.6336.7937.29718,311
1/13/201638.4138.7236.9337.19734,348
1/12/201638.3038.6137.4638.13836,309
1/11/201638.1638.6737.4937.93589,619
1/8/201638.9839.3338.3538.48549,035
1/7/201639.5639.7438.6438.97568,623
1/6/201639.8640.8139.8640.40576,740
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center