Beacon Roofing Supply Inc $28.33

down -0.19


2/9/2014 04:00 PM  |  NASDAQ : BECN  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
8/31/201228.4828.9428.0528.14575,632
8/30/201227.7528.2927.5528.18297,681
8/29/201227.9228.3927.8027.85251,703
8/28/201227.8027.9927.6827.83221,967
8/27/201228.0928.3427.4727.77322,749
8/24/201227.2828.3727.0027.87463,604
8/23/201227.6027.7727.0627.38339,751
8/22/201228.0828.1227.7027.74432,359
8/21/201228.0028.3327.9028.03605,610
8/20/201227.4628.1727.3828.02825,348
8/17/201227.0127.8126.7927.61483,003
8/16/201226.4527.0726.0927.02464,592
8/15/201226.4226.6125.9026.54321,899
8/14/201226.2426.6126.0526.50475,120
8/13/201226.0226.2325.5326.08465,608
8/10/201225.6426.0425.5226.00454,754
8/9/201225.4926.4825.3225.66960,320
8/8/201225.2725.5125.0025.40856,094
8/7/201225.0025.5223.7325.351,728,490
8/6/201224.7025.0424.7024.78414,803
8/3/201224.6424.9424.4924.70412,177
8/2/201223.9324.8623.4224.38572,518
8/1/201226.4826.6323.6824.091,263,887
7/31/201225.9226.6025.8226.51571,864
7/30/201225.8726.0025.2925.95400,278
7/27/201225.3926.1925.0825.79422,155
7/26/201225.7225.7424.7225.29537,570
7/25/201226.2026.2024.9125.31882,166
7/24/201227.0927.1525.6726.051,409,105
7/23/201226.5027.2026.2727.00294,776
7/20/201227.2027.4326.9026.98332,007
7/19/201227.6827.7427.0027.61356,892
7/18/201227.1728.0026.9527.51695,300
7/17/201226.7727.2426.5427.14813,205
7/16/201226.8826.9926.4026.54168,415
7/13/201226.9427.3526.7827.04262,154
7/12/201227.1627.1626.4926.86368,210
7/11/201227.4427.4426.9427.26597,468
7/10/201226.8027.7126.8027.201,401,272
7/9/201226.1126.7726.1126.671,023,373
7/6/201226.0026.3225.9826.11337,184
7/5/201225.8226.3225.8126.21165,717
7/3/201225.2625.9025.2125.89371,112
7/2/201225.4026.0724.6825.29697,492
6/29/201224.7325.4824.5025.22319,215
6/28/201223.9524.2323.4524.16336,353
6/27/201224.2924.4523.6524.03327,481
6/26/201224.9025.0123.7624.05471,104
6/25/201224.8325.1224.5324.78156,555
6/22/201225.3525.3524.8825.08488,019
6/21/201226.2426.3225.2425.29228,029
6/20/201226.2926.4825.9326.18283,595
6/19/201225.7926.4625.7926.23382,744
6/18/201224.9525.7524.8725.62410,642
6/15/201224.8425.4024.6125.19756,965
6/14/201224.1324.9324.1324.88389,268
6/13/201224.0724.5223.8324.02524,879
6/12/201224.3324.4123.7224.08481,018
6/11/201225.1525.2124.1324.19429,376
6/8/201223.8425.0923.7624.80373,906
6/7/201224.0524.5623.6523.91424,699
6/6/201223.6223.8723.5223.64395,046
6/5/201222.7323.6222.5523.54350,772
6/4/201223.6223.7322.5822.93599,319
6/1/201224.4724.4723.3623.49425,712
5/31/201225.5325.5324.6224.85561,762
5/30/201225.8825.9125.3525.53761,563
5/29/201224.8526.1524.8426.13648,921
5/25/201225.3525.5424.2524.38561,584
5/24/201225.5225.5825.0125.24461,820
5/23/201224.5825.4824.5625.39320,241
5/22/201224.5425.0724.4724.91346,849
5/21/201224.3424.5623.7324.50278,081
5/18/201224.3624.8624.1324.20343,524
5/17/201225.5025.7824.3424.35592,876
5/16/201225.1825.8725.1325.53640,574
5/15/201225.1925.4124.8824.97711,614
5/14/201225.1725.5924.5225.27690,210
5/11/201224.8225.8724.8225.441,008,596
5/10/201226.7927.6024.8925.251,998,542
5/9/201225.8926.3825.6325.89513,137
5/8/201226.0326.5025.3726.27244,304
5/7/201225.8226.3725.7526.29194,466
5/4/201226.1826.2725.7025.89273,709
5/3/201227.2527.3726.3226.37350,504
5/2/201226.5727.4026.2827.20286,331
5/1/201226.7027.5226.5126.84360,189
4/30/201227.1927.2026.5826.69257,647
4/27/201226.8027.5126.6127.29303,913
4/26/201226.2826.9926.1926.67323,992
4/25/201226.1426.5526.0826.27341,316
4/24/201224.6625.9024.6325.76583,818
4/23/201224.9424.9624.4824.65291,797
4/20/201225.5225.5224.9725.28365,321
4/19/201225.9926.0124.7125.17307,400
4/18/201225.9026.2125.4825.93289,315
4/17/201225.8126.3925.7826.03246,763
4/16/201225.2925.8825.2725.57283,140
4/13/201225.2325.4224.8925.22590,716
4/12/201225.0525.7024.8325.24583,066
Trading Center