$34.63 0.00 (%) Beacon Roofing Supply Inc - NASDAQ

Jul. 30, 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
5/21/201433.8934.3433.6734.04331,623
5/20/201434.8734.8733.5733.87412,119
5/19/201434.4634.9434.1634.83351,960
5/16/201433.1533.5633.0533.56427,911
5/15/201433.3834.0432.9633.22645,347
5/14/201433.7133.9533.4333.58918,900
5/13/201434.5634.8633.8933.91385,799
5/12/201435.1035.4934.5834.62500,517
5/9/201433.4835.7033.0035.30930,997
5/8/201434.4635.3134.1734.31304,280
5/7/201434.5334.9734.0934.57379,304
5/6/201435.0035.0034.3334.57437,631
5/5/201435.3735.6734.7235.27197,535
5/2/201435.4336.2835.4335.54137,723
5/1/201435.4335.8034.9835.32327,346
4/30/201435.2635.7534.9635.58235,570
4/29/201436.2236.3135.3835.44222,554
4/28/201435.6636.4235.3336.01361,460
4/25/201435.8035.8035.1435.64397,673
4/24/201436.7036.7235.9836.04254,813
4/23/201437.6537.9336.2636.58409,777
4/22/201436.8537.7836.8437.68356,190
4/21/201436.4137.0135.9536.91176,587
4/17/201436.6136.6536.2136.50260,962
4/16/201436.1236.9135.9336.61523,679
4/15/201436.1336.5135.7135.93561,342
4/14/201436.2536.3935.2135.42274,175
4/11/201435.6536.1235.5135.94231,187
4/10/201436.8737.1835.8935.98203,785
4/9/201436.5137.0036.3136.93233,368
4/8/201437.2037.4936.4836.49293,110
4/7/201437.4937.4936.1337.14336,595
4/4/201438.7339.0837.4237.72259,195
4/3/201438.4438.5337.6338.36374,391
4/2/201439.0439.3038.3938.42311,206
4/1/201438.8639.3338.5338.99393,416
3/31/201438.4939.0138.3138.66172,147
3/28/201437.8838.6037.8838.29139,106
3/27/201438.4138.4737.6037.94245,028
3/26/201438.8238.9338.0538.50449,343
3/25/201438.5239.0538.2738.43185,219
3/24/201438.6838.9337.8238.26334,772
3/21/201439.1239.1738.5338.65341,029
3/20/201439.6839.6838.8038.86270,622
3/19/201439.4540.1038.8239.79716,331
3/18/201438.5339.4838.3939.30527,971
3/17/201438.7939.4738.3638.44233,153
3/14/201438.3139.1638.3138.61323,781
3/13/201439.4439.4438.1038.52216,223
3/12/201439.0639.3738.1339.33344,106
3/11/201440.1440.1939.1639.34416,452
3/10/201439.9040.3939.6340.06341,406
3/7/201439.3740.1439.0140.10242,398
3/6/201439.3039.5538.8639.37218,203
3/5/201439.2339.3238.6739.28356,633
3/4/201439.0139.7738.7239.40413,097
3/3/201437.5038.8037.4338.45434,734
2/28/201437.9038.1137.3937.79378,721
2/27/201437.4037.9537.3537.93193,216
2/26/201437.2238.1136.8237.64243,154
2/25/201438.1738.1737.0937.23347,422
2/24/201437.6238.3037.3638.13348,764
2/21/201438.1339.2537.5537.64193,632
2/20/201437.3738.0237.0837.95177,052
2/19/201437.4638.0736.6037.44208,313
2/18/201437.8339.9537.5037.70437,931
2/14/201437.7438.1037.5037.89201,307
2/13/201436.9738.0136.6137.81279,922
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
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!