$26.68 +0.12 (%) Beacon Roofing Supply Inc - NASDAQ

Oct. 24, 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
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
9/19/201228.7329.5426.9629.09406,642
9/18/201228.4729.5028.4028.66670,850
9/17/201229.4429.6428.5428.77999,335
9/14/201230.2530.8030.0030.41687,046
9/13/201229.7130.6029.3830.27501,575
9/12/201229.1429.8529.0929.80794,020
9/11/201228.8329.1428.8028.99281,211
9/10/201228.3229.0128.2628.78561,824
9/7/201228.3428.5028.0128.35251,465
9/6/201227.8128.6227.8028.19464,896
9/5/201227.7427.9027.4727.62378,559
9/4/201228.2428.2427.3127.74632,896
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center