$44.00 -0.32 (%) Beacon Roofing Supply Inc - NASDAQ

Jan. 20, 2017 | 12:59 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
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
7/17/201530.8731.0530.2030.55560,278
7/16/201530.8030.9030.5430.85784,580
7/15/201531.2531.2530.6630.77478,648
7/14/201531.8531.8631.1031.17444,163
7/13/201532.1932.4432.0132.08338,269
7/10/201531.7732.1531.1231.97498,902
7/9/201531.8531.9731.3731.39277,314
7/8/201531.7732.1031.1931.37263,102
7/7/201532.2532.4331.6031.99464,258
7/6/201532.0932.8031.9132.35335,666
7/2/201532.9333.0032.4032.46231,288
7/1/201533.4133.7732.5532.86401,678
6/30/201533.2733.6332.9933.22387,416
6/29/201533.7733.9433.0033.11472,722
6/26/201533.0934.0932.8634.01787,932
6/25/201533.1433.1432.8232.93202,337
6/24/201532.8533.1032.6232.94306,081
6/23/201532.2933.5832.2932.88529,334
6/22/201531.8732.6931.6832.40322,943
6/19/201531.6631.9831.4331.65585,382
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center