Beacon Roofing Supply Inc $27.64

down -0.39


31/7/2014 04:00 PM  |  NASDAQ : BECN  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
12/27/201232.5132.6931.8532.63325,126
12/26/201232.5932.7532.3732.46202,633
12/24/201232.7532.9232.4232.63107,469
12/21/201232.8533.0032.2532.77835,146
12/20/201233.4333.7933.1133.26574,588
12/19/201233.2933.6532.9833.41768,062
12/18/201232.5533.3432.3633.29614,128
12/17/201231.8332.5531.7232.53389,206
12/14/201231.7631.9031.1831.69585,662
12/13/201232.1632.5231.8931.93649,874
12/12/201231.8732.5431.7132.22830,885
12/11/201231.6531.8531.4131.71396,921
12/10/201231.1431.5430.9731.48432,828
12/7/201230.8931.1830.6430.98368,878
12/6/201230.6130.8430.3330.63402,077
12/5/201231.7031.7030.5230.58534,921
12/4/201231.4031.6330.9331.55545,968
12/3/201231.1631.9230.8131.33807,082
11/30/201230.9631.0030.6430.84921,002
11/29/201231.1331.6230.3331.011,302,503
11/28/201230.8131.3030.2031.25854,478
11/27/201231.4531.7030.7130.87604,884
11/26/201231.6531.9231.0431.30509,661
11/23/201231.7631.9231.4531.79112,122
11/21/201231.1531.7431.1531.58277,159
11/20/201230.9031.4930.7631.19427,202
11/19/201230.9531.1630.5230.90432,384
11/16/201229.9730.6729.8530.55927,747
11/15/201230.0430.2629.6630.02756,449
11/14/201231.0231.2530.1030.15333,377
11/13/201230.8931.5330.5330.84577,790
11/12/201231.5831.9330.8430.99429,824
11/9/201231.1232.3530.8731.41518,469
11/8/201232.1232.1230.9631.21482,754
11/7/201232.8933.0931.2232.16764,802
11/6/201232.5733.3032.5733.11599,946
11/5/201231.6232.6431.3932.57732,429
11/2/201232.3932.6331.3931.40477,584
11/1/201232.5232.8331.9732.151,234,679
10/31/201231.9733.3931.8232.341,690,384
10/26/201230.0331.2029.7830.99949,031
10/25/201230.9530.9929.6529.91695,041
10/24/201230.5130.7329.9830.55677,684
10/23/201229.6530.3029.1230.29442,755
10/22/201230.2230.4929.6629.99184,344
10/19/201230.7530.8529.7930.19543,337
10/18/201229.7831.1529.7830.901,097,275
10/17/201228.6030.0628.6029.75483,190
10/16/201228.1428.4728.1128.43383,914
10/15/201227.8628.7427.7628.01375,865
10/12/201227.9428.7027.4727.70636,048
10/11/201228.0628.3527.9428.00381,746
10/10/201227.9128.3127.6627.80627,282
10/9/201228.5829.0127.5528.002,450,752
10/8/201229.6430.0829.5629.91345,770
10/5/201229.7230.0029.5029.83482,180
10/4/201229.3029.8728.9329.50382,017
10/3/201228.5329.4428.3929.11402,094
10/2/201228.4428.6928.0828.40365,294
10/1/201228.7928.9228.0728.16490,495
9/28/201228.8429.0128.4728.48459,644
9/27/201227.9228.9227.5528.89381,411
9/26/201228.1428.1427.1127.82906,095
9/25/201229.2929.3727.9527.98595,655
9/24/201229.1429.3828.7929.09392,111
9/21/201229.8029.8029.1829.20345,875
9/20/201229.0429.7428.7929.67393,592
9/19/201228.7329.5426.9629.09406,642
9/18/201228.4729.5028.4028.66670,850
9/17/201229.4429.6428.5428.77999,335
9/14/201230.2530.8030.0030.41687,046
9/13/201229.7130.6029.3830.27501,575
9/12/201229.1429.8529.0929.80794,020
9/11/201228.8329.1428.8028.99281,211
9/10/201228.3229.0128.2628.78561,824
9/7/201228.3428.5028.0128.35251,465
9/6/201227.8128.6227.8028.19464,896
9/5/201227.7427.9027.4727.62378,559
9/4/201228.2428.2427.3127.74632,896
8/31/201228.4828.9428.0528.14575,632
8/30/201227.7528.2927.5528.18297,681
8/29/201227.9228.3927.8027.85251,703
8/28/201227.8027.9927.6827.83221,967
8/27/201228.0928.3427.4727.77322,749
8/24/201227.2828.3727.0027.87463,604
8/23/201227.6027.7727.0627.38339,751
8/22/201228.0828.1227.7027.74432,359
8/21/201228.0028.3327.9028.03605,610
8/20/201227.4628.1727.3828.02825,348
8/17/201227.0127.8126.7927.61483,003
8/16/201226.4527.0726.0927.02464,592
8/15/201226.4226.6125.9026.54321,899
8/14/201226.2426.6126.0526.50475,120
8/13/201226.0226.2325.5326.08465,608
8/10/201225.6426.0425.5226.00454,754
8/9/201225.4926.4825.3225.66960,320
8/8/201225.2725.5125.0025.40856,094
8/7/201225.0025.5223.7325.351,728,490
8/6/201224.7025.0424.7024.78414,803
8/3/201224.6424.9424.4924.70412,177
Trading Center