$27.09 +0.07 (%) Beacon Roofing Supply Inc - NASDAQ

Oct. 30, 2014 | 11:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
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
4/11/201224.9725.0524.6024.97604,120
4/10/201224.9325.1724.6224.73535,974
4/9/201224.8925.1224.6624.95386,107
4/5/201225.0025.5725.0025.41254,314
4/4/201225.3925.5825.0025.11265,882
4/3/201225.9126.0325.4825.65320,478
4/2/201225.7826.0225.1725.94394,186
3/30/201226.2826.6325.6325.76259,121
3/29/201226.3526.4025.6626.11394,014
3/28/201226.8727.1126.1126.63634,645
3/27/201226.4727.2226.3326.93731,871
3/26/201225.8626.8925.8526.49549,319
3/23/201225.1825.6224.7725.59340,991
3/22/201224.7025.3224.4625.31552,974
3/21/201224.7525.1724.7524.87392,887
3/20/201225.0325.1124.3324.67264,634
3/19/201225.3725.6825.1325.20247,706
3/16/201225.6725.6725.1725.38330,508
3/15/201224.9925.5824.6625.55332,294
3/14/201225.4825.7924.7224.98488,382
3/13/201224.6925.4324.4125.41671,567
3/12/201224.7224.8124.1924.41575,404
3/9/201223.8825.0023.8824.71660,436
3/8/201223.7524.1323.4723.88283,880
3/7/201223.0723.7523.0323.61253,292
3/6/201223.0623.4022.8323.00220,547
3/5/201222.9023.4322.8423.37182,722
3/2/201223.4623.5722.5222.93204,502
3/1/201223.8524.0323.3823.41472,539
2/29/201223.7324.3223.5423.58425,790
2/28/201223.7224.1223.4423.60248,699
2/27/201223.2723.8623.1323.69278,174
2/24/201223.9823.9823.4923.50157,822
2/23/201223.2224.0322.9724.02232,736
2/22/201223.4323.4322.9323.17269,311
2/21/201223.9524.2323.7223.77216,458
2/17/201224.0424.2523.7623.83241,602
2/16/201223.4824.0822.6923.94246,768
2/15/201223.6023.7323.0923.41340,912
2/14/201223.7824.1023.2123.58233,768
2/13/201223.7724.1823.6524.07349,395
2/10/201223.5023.7422.4023.46467,309
2/9/201225.0025.0023.2524.25806,136
2/8/201223.7523.9523.3723.67274,735
2/7/201223.4723.6823.2423.62407,780
2/6/201224.2424.5923.1123.50338,118
2/3/201224.0024.5823.8124.37396,124
2/2/201222.9823.6522.9823.55305,332
2/1/201223.0123.2722.7722.92456,727
1/31/201223.0623.3222.6722.87284,540
1/30/201223.4523.6222.7223.07341,037
1/27/201222.9323.7322.7723.72417,550
1/26/201223.3323.3322.7622.97203,230
1/25/201222.5523.1921.0123.11172,527
1/24/201222.2622.6521.9122.59282,682
1/23/201222.4322.6922.0322.37167,957
1/20/201222.5222.5722.2622.47166,402
1/19/201222.4822.8522.1422.46249,102
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center