$27.66 -0.53 (%) Beacon Roofing Supply Inc - NASDAQ

Dec. 19, 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
5/21/201340.4740.4739.7039.86387,571
5/20/201340.7441.0040.2940.42282,141
5/17/201340.6541.1740.4740.76304,934
5/16/201339.9240.7239.6340.52501,242
5/15/201339.7740.2539.6939.94683,549
5/14/201339.0640.8038.6040.30522,389
5/13/201339.3539.5238.3139.11632,935
5/10/201337.9240.1037.3339.59800,859
5/9/201338.1038.3437.9638.00487,281
5/8/201338.1738.1937.8037.95418,621
5/7/201338.7938.7937.9938.22654,015
5/6/201339.0439.2138.6738.79235,658
5/3/201339.0039.6038.7239.11283,811
5/2/201337.5538.4937.0538.37591,981
5/1/201337.9038.4037.2037.23612,527
4/30/201338.5038.5838.0438.13379,529
4/29/201338.2738.8538.0338.58484,685
4/26/201338.1038.5237.6538.06494,640
4/25/201338.6339.0838.0738.11307,698
4/24/201338.6139.0938.2838.51338,179
4/23/201337.5738.6437.4638.61359,640
4/22/201336.9737.7936.1837.17352,766
4/19/201335.9637.3035.6236.85468,300
4/18/201335.5336.0835.1135.88574,056
4/17/201335.6436.2035.1435.38505,598
4/16/201335.6035.9334.8935.84570,607
4/15/201336.6936.8435.0935.22380,478
4/12/201337.5837.5936.8337.05232,484
4/11/201337.1737.6937.1737.31219,379
4/10/201337.0537.4136.8837.19293,355
4/9/201337.5637.8836.8537.01135,579
4/8/201336.9937.3836.7237.35159,011
4/5/201336.5836.8836.4536.81431,508
4/4/201336.9937.4836.6837.22277,324
4/3/201338.3038.3336.8237.00240,901
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center