$27.27 0.00 (%) Beacon Roofing Supply Inc - NASDAQ

Oct. 30, 2014 | 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
4/2/201338.7538.8837.9938.28313,623
4/1/201338.6338.9338.0738.57447,837
3/28/201338.7638.8638.1638.66239,587
3/27/201337.9938.6437.7838.60297,851
3/26/201338.7538.7937.8638.19368,209
3/25/201338.8039.2738.1638.43345,491
3/22/201338.9139.0838.3838.64332,889
3/21/201338.6639.2038.4338.65233,484
3/20/201339.3939.5538.8739.10451,335
3/19/201339.5839.6038.6839.04512,698
3/18/201339.1739.8038.9439.40668,054
3/15/201339.4939.8139.3939.48856,271
3/14/201339.4539.6539.2939.40329,014
3/13/201339.4139.6338.9939.35352,938
3/12/201339.3239.5339.1239.50341,672
3/11/201339.7339.7339.0139.35307,589
3/8/201339.3139.7438.9139.68446,407
3/7/201338.9239.0038.4238.83272,510
3/6/201338.7839.5538.4138.79211,262
3/5/201338.1138.6738.1138.53307,002
3/4/201337.2338.0137.2337.93424,309
3/1/201336.5837.3336.4237.21235,427
2/28/201336.9837.2436.6036.90311,866
2/27/201336.1937.0236.1936.79310,207
2/26/201336.1236.4935.7336.12465,801
2/25/201337.0637.0635.7035.81386,592
2/22/201336.4436.9935.7636.72363,229
2/21/201336.9337.0035.6636.13467,479
2/20/201338.7138.8236.9537.01585,114
2/19/201338.5438.8538.0138.80490,363
2/15/201338.3138.5738.1438.46370,109
2/14/201337.6538.1437.6238.11270,678
2/13/201337.3637.8537.3337.84313,227
2/12/201336.8837.4936.7237.40304,004
2/11/201337.0037.1036.4736.94456,704
2/8/201334.7537.8034.1937.16927,019
2/7/201336.9037.1636.3236.87353,364
2/6/201337.0137.1936.4136.81444,467
2/5/201336.0636.9735.6836.90574,283
2/4/201336.6136.7335.6435.99419,412
2/1/201336.4337.2335.8036.67452,212
1/31/201335.8336.2535.5336.14340,260
1/30/201336.7836.7835.7135.81356,793
1/29/201336.6936.8636.2136.73357,523
1/28/201337.0237.2435.9436.61385,215
1/25/201336.6837.2435.9836.87445,994
1/24/201336.0836.6335.8536.39367,824
1/23/201335.9936.2535.8536.19354,144
1/22/201335.6736.1435.3436.05353,336
1/18/201334.8535.7934.7935.63313,565
1/17/201334.3334.9234.2534.79305,258
1/16/201334.4134.7434.0834.18233,866
1/15/201334.0234.5733.8934.54454,939
1/14/201334.4934.8233.7033.88309,314
1/11/201334.9234.9634.1634.54551,999
1/10/201335.0535.0534.2434.80517,392
1/9/201334.9935.0434.5134.75478,927
1/8/201334.7234.8334.2234.82397,309
1/7/201334.6634.9134.4234.69355,933
1/4/201334.8935.1434.6334.74409,106
1/3/201334.0234.9733.8534.74510,781
1/2/201334.0534.4533.8334.11735,959
12/31/201232.6633.8032.6233.28408,989
12/28/201232.3632.8732.1032.65275,298
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center