$47.02 -0.62 (%) Beacon Roofing Supply Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
12/26/201428.4028.4628.2228.26148,973
12/24/201428.2928.4728.0128.25136,699
12/23/201428.2528.5027.9928.17274,160
12/22/201427.6628.1727.5127.98338,172
12/19/201428.2928.3027.6227.66490,630
12/18/201428.0428.3627.3928.19371,225
12/17/201426.8827.8426.7327.70395,338
12/16/201426.4027.1526.4026.78454,135
12/15/201427.0827.2526.1426.41535,754
12/12/201427.2927.5326.5726.91780,362
12/11/201427.6028.0827.4827.65310,499
12/10/201428.0828.0827.5027.51464,493
12/9/201427.3928.1527.3228.13544,270
12/8/201427.9028.2327.5527.60570,784
12/5/201427.1928.0327.1928.00626,786
12/4/201427.2727.4026.9527.13326,953
12/3/201426.7727.7326.5227.22462,738
12/2/201426.3627.1426.3226.76513,510
12/1/201427.0627.1326.0426.29822,870
11/28/201427.6627.8027.0627.08322,273
11/26/201426.1627.6426.0727.531,014,960
11/25/201428.0328.6526.1326.252,143,150
11/24/201428.6929.1728.6929.10396,256
11/21/201428.9529.1028.5128.64332,407
11/20/201427.8928.7427.7928.65449,662
11/19/201428.0028.1727.5228.12545,765
11/18/201428.3428.6228.1028.51312,192
11/17/201428.4128.7928.0928.22407,313
11/14/201428.8629.0228.4128.54340,718
11/13/201428.9629.0428.5928.74918,947
11/12/201428.5929.0328.4828.96266,563
11/11/201428.2628.8027.9628.62328,882
11/10/201428.6328.8028.0728.35480,243
11/7/201428.4328.6628.1928.59398,752
11/6/201428.5528.7128.0728.47408,478
11/5/201428.0928.7427.6928.64850,370
11/4/201427.5328.0227.4527.94400,312
11/3/201427.7427.9127.4327.67440,430
10/31/201427.6727.7027.1627.67347,481
10/30/201426.9327.4926.7627.27306,193
10/29/201427.1627.2326.7627.02384,958
10/28/201426.5427.2026.2327.15356,977
10/27/201426.5126.6026.0426.46477,480
10/24/201426.6226.7326.2626.68411,153
10/23/201426.4226.8626.2326.56465,773
10/22/201426.5826.6126.1626.27578,773
10/21/201426.0026.9625.7126.49491,719
10/20/201425.5225.8625.5225.82425,253
10/17/201425.8225.8225.4325.67520,629
10/16/201425.1826.0725.1225.47640,290
10/15/201424.2825.6224.2725.44464,168
10/14/201424.2725.2224.2724.49532,861
10/13/201424.2824.6624.1124.17289,331
10/10/201424.4224.8524.1824.27481,767
10/9/201425.0125.2124.2724.53555,767
10/8/201425.0025.2324.4625.05749,727
10/7/201425.2725.6625.0125.02694,862
10/6/201425.5925.8225.4525.53487,241
10/3/201426.0026.2425.3925.59383,983
10/2/201425.7226.0025.3925.76487,742
10/1/201425.5226.0225.4225.70699,230
9/30/201425.9926.2925.3625.481,229,932
9/29/201425.2426.2925.2426.18785,067
9/26/201425.3325.4024.6824.96495,481
9/25/201426.1026.1925.7925.83427,971
9/24/201426.1826.3625.7326.19634,681
9/23/201425.9226.1825.7026.12512,133
9/22/201426.1726.2825.8426.04323,317
9/19/201426.7927.0126.1826.24518,017
9/18/201426.8126.9026.4326.71519,245
9/17/201426.6627.1126.5926.76259,124
9/16/201426.5826.6726.3226.58326,922
9/15/201426.4926.6926.3226.57236,633
9/12/201426.9927.3026.4826.57322,497
9/11/201426.7627.2026.7627.00178,916
9/10/201427.0527.1626.6726.86758,751
9/9/201426.9227.1326.5727.02416,466
9/8/201427.1127.3826.8226.90321,113
9/5/201427.7228.0126.9627.09554,106
9/4/201428.0028.4427.6127.79518,989
9/3/201428.3828.4627.9027.98374,604
9/2/201428.5828.7528.2628.33285,837
8/29/201428.3528.8028.2928.52252,696
8/28/201428.5028.7028.3328.35255,852
8/27/201428.7528.8428.5728.59264,394
8/26/201428.7228.8628.5528.72281,752
8/25/201429.0829.3028.6228.70330,751
8/22/201429.0929.2528.9929.00343,810
8/21/201429.0929.3028.9429.08275,216
8/20/201429.0129.2028.8129.08279,558
8/19/201428.9529.3328.9429.13623,299
8/18/201428.4828.8328.1728.75351,291
8/15/201428.5128.6527.8028.23568,922
8/14/201428.2628.3627.9128.25525,931
8/13/201428.2928.3027.6828.24573,722
8/12/201428.4128.6528.1428.27284,264
8/11/201428.4928.7928.4528.51469,833
8/8/201427.5628.9827.5628.451,396,574
8/7/201428.4228.7028.1828.44440,613
8/6/201427.8528.4627.8528.35296,666
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center