BEACON ROOFING SUPPLY $39.82

down -0.60


21/5/2013 11:21 AM  |  NASDAQ : BECN  |  Industries : Wholesale Trade / Lumber and Other Construction Materials Merchant Wholesalers
Type:

BECN historical data

Date Open High Low Close Volume
3/8/2012 23.75 24.13 23.47 23.88 2839
3/7/2012 23.07 23.75 23.03 23.61 2533
3/6/2012 23.06 23.40 22.83 23.00 2206
3/5/2012 22.90 23.43 22.84 23.37 1828
3/2/2012 23.46 23.57 22.52 22.93 2046
3/1/2012 23.85 24.03 23.38 23.41 4726
2/29/2012 23.73 24.32 23.54 23.58 4258
2/28/2012 23.72 24.12 23.44 23.60 2487
2/27/2012 23.27 23.86 23.13 23.69 2782
2/24/2012 23.98 23.98 23.49 23.50 1579
2/23/2012 23.22 24.03 22.97 24.02 2328
2/22/2012 23.43 23.43 22.93 23.17 2694
2/21/2012 23.95 24.23 23.72 23.77 2165
2/17/2012 24.04 24.25 23.76 23.83 2416
2/16/2012 23.48 24.08 22.69 23.94 2468
2/15/2012 23.60 23.73 23.09 23.41 3410
2/14/2012 23.78 24.10 23.21 23.58 2338
2/13/2012 23.77 24.18 23.65 24.07 3494
2/10/2012 23.50 23.74 22.40 23.46 4674
2/9/2012 25.00 25.00 23.25 24.25 8062
2/8/2012 23.75 23.95 23.37 23.67 2748
2/7/2012 23.47 23.68 23.24 23.62 4078
2/6/2012 24.24 24.59 23.11 23.50 3382
2/3/2012 24.00 24.58 23.81 24.37 3962
2/2/2012 22.98 23.65 22.98 23.55 3054
2/1/2012 23.01 23.27 22.77 22.92 4568
1/31/2012 23.06 23.32 22.67 22.87 2846
1/30/2012 23.45 23.62 22.72 23.07 3411
1/27/2012 22.93 23.73 22.77 23.72 4176
1/26/2012 23.33 23.33 22.76 22.97 2033
1/25/2012 22.55 23.19 21.01 23.11 1726
1/24/2012 22.26 22.65 21.91 22.58 2827
1/23/2012 22.43 22.69 22.03 22.37 1680
1/20/2012 22.52 22.57 22.26 22.47 1664
1/19/2012 22.48 22.85 22.14 22.46 2492
1/18/2012 21.48 22.33 21.23 22.33 3208
1/17/2012 21.96 22.23 21.48 21.56 3576
1/13/2012 21.84 22.11 21.57 21.77 5078
1/12/2012 22.31 22.44 21.99 22.36 2928
1/11/2012 21.72 22.15 21.65 22.13 5873
1/10/2012 21.46 22.05 21.20 21.81 7809
1/9/2012 20.98 21.45 20.85 21.14 3542
1/6/2012 21.00 21.37 21.00 21.03 3285
1/5/2012 20.31 21.57 19.79 20.99 5763
1/4/2012 20.65 20.67 20.35 20.50 6816
1/3/2012 20.74 21.00 20.09 20.84 4654
12/30/2011 20.26 20.35 20.03 20.23 3067
12/29/2011 20.41 20.59 20.19 20.26 6096
12/28/2011 20.79 20.79 20.22 20.28 2418
12/27/2011 20.54 20.98 20.23 20.84 2062
12/23/2011 20.54 20.61 20.22 20.56 1882
12/22/2011 20.18 20.52 20.07 20.46 2859
12/21/2011 19.73 20.15 19.30 20.04 2762
12/20/2011 19.19 19.90 19.07 19.70 3279
12/19/2011 18.96 19.22 18.70 18.74 3625
12/16/2011 18.60 19.00 18.53 18.79 5183
12/15/2011 17.74 18.41 17.38 18.38 5465
12/14/2011 17.90 18.15 17.40 17.41 2505
12/13/2011 18.70 18.87 17.93 18.04 3219
12/12/2011 18.61 18.81 18.28 18.56 3974
12/9/2011 18.59 19.00 18.35 18.85 4278
12/8/2011 19.00 19.19 18.58 18.63 3093
12/7/2011 19.22 19.46 18.87 19.16 2910
12/6/2011 19.30 19.49 19.13 19.35 4912
12/5/2011 19.50 19.50 19.10 19.28 4380
12/2/2011 19.30 19.40 18.97 19.22 4937
12/1/2011 19.47 19.84 19.34 19.38 5302
11/30/2011 19.33 19.66 19.02 19.53 9997
11/29/2011 19.75 19.75 17.40 18.54 21084
11/28/2011 18.97 19.62 18.66 19.46 10080
11/25/2011 18.11 18.64 18.03 18.15 1643
11/23/2011 18.14 18.39 17.92 18.19 4434
11/22/2011 18.44 18.49 18.18 18.28 2706
11/21/2011 18.40 18.62 18.26 18.48 3628
11/18/2011 18.95 19.14 18.68 18.72 2158
11/17/2011 19.22 19.48 18.86 18.96 3637
11/16/2011 19.50 19.59 19.16 19.21 4125
11/15/2011 19.36 19.73 19.08 19.64 2843
11/14/2011 19.55 19.62 19.22 19.44 2991
11/11/2011 18.73 19.74 18.64 19.59 7235
11/10/2011 18.37 18.65 18.13 18.56 2646
11/9/2011 18.26 18.49 17.99 18.14 4062
11/8/2011 18.86 18.90 18.17 18.79 2928
11/7/2011 18.34 18.85 18.01 18.76 3250
11/4/2011 18.60 18.61 18.30 18.35 1810
11/3/2011 18.21 18.82 17.82 18.77 3285
11/2/2011 18.00 18.08 17.56 17.94 3723
11/1/2011 17.79 18.25 17.48 17.63 5792
10/31/2011 18.18 18.57 17.97 18.43 8086
10/28/2011 18.27 18.68 18.19 18.47 9887
10/27/2011 18.04 18.56 17.45 18.29 9643
10/26/2011 17.30 17.65 17.06 17.42 12389
10/25/2011 17.62 17.62 16.88 17.05 6534
10/24/2011 17.05 17.85 17.05 17.72 1878
10/21/2011 16.90 17.06 16.72 17.04 3254
10/20/2011 16.40 16.73 16.16 16.65 2812
10/19/2011 17.19 17.24 16.31 16.43 4089
10/18/2011 16.59 17.37 16.30 17.19 2393
10/17/2011 17.06 17.19 16.41 16.47 3133
10/14/2011 17.24 17.46 16.76 17.15 4943
Marketplace
Trading Center