$43.91 -1.66 (%) Beacon Roofing Supply Inc - NASDAQ

Jun. 24, 2016 | 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
4/17/201531.7231.9231.1031.21379,505
4/16/201532.2532.3131.8131.96345,102
4/15/201531.7132.5331.5032.38343,304
4/14/201531.5331.6331.0431.57300,364
4/13/201531.9231.9531.5631.59242,040
4/10/201532.4232.4231.7731.87758,788
4/9/201532.0332.3631.8532.25488,081
4/8/201532.0532.0731.6032.04436,509
4/7/201531.8032.2131.8032.04419,347
4/6/201531.5331.8731.5131.75407,373
4/2/201531.3031.9431.2731.71590,816
4/1/201531.3431.5330.8731.36558,891
3/31/201530.8831.4130.8031.30529,853
3/30/201530.7731.2130.5831.02562,189
3/27/201530.1030.9229.9230.661,426,930
3/26/201530.6030.6529.9930.18419,436
3/25/201531.2531.2530.4630.65756,844
3/24/201530.6231.3030.4231.25971,918
3/23/201530.3230.6830.2630.66608,802
3/20/201529.5630.5829.2930.43685,276
3/19/201528.6029.5728.6029.35544,444
3/18/201528.5628.8628.1928.69279,357
3/17/201528.5628.7928.3528.71316,537
3/16/201528.3928.6828.0628.68757,595
3/13/201528.3428.3627.5828.34626,242
3/12/201528.5928.7528.1328.33483,388
3/11/201527.4728.5727.3728.40574,312
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center