$26.76 +0.18 (%) Beacon Roofing Supply Inc - NASDAQ

Sep. 17, 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
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
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center