$36.00 0.00 (%) Beacon Roofing Supply Inc - NASDAQ

Sep. 2, 2015 | 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
9/9/201334.8035.2034.6934.85677,127
9/6/201335.2935.4534.6334.82734,620
9/5/201335.9536.0835.4035.50456,830
9/4/201336.4936.5435.8136.01376,128
9/3/201336.3936.8535.7436.55543,339
8/30/201336.7837.0036.3036.33335,868
8/29/201336.6837.4336.6836.90235,838
8/28/201336.7137.1936.5336.83417,353
8/27/201337.4537.9436.5636.63401,212
8/26/201338.2038.6937.8038.08208,586
8/23/201338.6138.9037.8438.22600,889
8/22/201337.8938.8437.3338.66197,168
8/21/201338.2038.4137.5937.87311,752
8/20/201337.4338.3337.2038.30248,783
8/19/201337.8238.1037.3037.30257,390
8/16/201336.6838.1836.5538.04414,315
8/15/201336.9737.3436.1236.85685,459
8/14/201337.9138.3537.3437.56251,823
8/13/201337.9938.1937.5137.93320,756
8/12/201337.6838.0737.3338.00766,207
8/9/201338.8839.8336.5337.941,801,445
8/8/201339.2539.7939.0739.69373,026
8/7/201340.2140.3439.0939.11439,066
8/6/201341.0341.1040.2840.43257,039
8/5/201341.2441.7140.9841.08287,574
8/2/201341.2041.6940.8141.42360,376
8/1/201341.1341.6440.8841.15328,382
7/31/201340.4941.3840.2640.79201,202
7/30/201340.2840.2939.4940.25347,598
7/29/201340.7740.9540.1440.20241,494
7/26/201340.8541.3340.5040.91239,936
7/25/201340.8241.2740.4341.26311,286
7/24/201342.3742.6440.8841.03655,636
7/23/201342.2142.7041.9942.28268,795
7/22/201341.8442.4841.7742.17364,218
7/19/201341.8942.5741.5342.07507,264
7/18/201340.8142.3040.8141.90440,986
7/17/201340.4241.0540.0240.80354,288
7/16/201340.3240.6639.9040.27254,443
7/15/201340.1640.5640.0640.36316,070
7/12/201339.8140.5139.6140.05238,097
7/11/201339.2139.8938.9739.75443,124
7/10/201337.8338.7537.6738.63414,785
7/9/201337.5137.8637.3637.78746,854
7/8/201337.5537.6437.2537.35333,068
7/5/201337.9437.9437.1637.40293,737
7/3/201337.3037.6837.2537.53176,631
7/2/201337.8038.2037.1837.42363,999
7/1/201338.0238.1637.6737.92528,224
6/28/201338.4539.0437.8337.88547,537
6/27/201337.9938.8637.6938.63440,767
6/26/201338.1738.6537.6737.82396,931
6/25/201337.9338.8937.7237.90305,060
6/24/201337.8138.1037.1437.54590,518
6/21/201339.0639.2037.5938.18762,586
6/20/201339.6139.8638.4538.99357,772
6/19/201341.0841.0840.0040.15240,245
6/18/201340.6641.1140.2141.00382,189
6/17/201340.9341.2340.3240.66254,265
6/14/201340.8041.1840.3140.62163,985
6/13/201340.3041.2139.8340.83221,635
6/12/201341.0041.0040.1240.39135,838
6/11/201340.6841.2740.0540.59236,100
6/10/201341.3541.5340.7641.35217,348
6/7/201341.2841.5540.7141.23225,246
6/6/201340.6041.0940.4040.90328,048
6/5/201340.5040.8940.2640.66445,477
6/4/201341.3841.5840.4740.58451,320
6/3/201341.2541.7140.6041.43475,176
5/31/201340.8641.7940.8641.22232,649
5/30/201341.6641.9040.8441.21410,179
5/29/201341.5742.2641.4041.61516,110
5/28/201341.3042.3640.7942.00777,535
5/24/201340.3040.8640.0240.62176,061
5/23/201339.7540.7939.5840.66377,235
5/22/201340.0340.6040.0040.31704,350
5/21/201340.4740.4739.7039.86387,571
5/20/201340.7441.0040.2940.42282,141
5/17/201340.6541.1740.4740.76304,934
5/16/201339.9240.7239.6340.52501,242
5/15/201339.7740.2539.6939.94683,549
5/14/201339.0640.8038.6040.30522,389
5/13/201339.3539.5238.3139.11632,935
5/10/201337.9240.1037.3339.59800,859
5/9/201338.1038.3437.9638.00487,281
5/8/201338.1738.1937.8037.95418,621
5/7/201338.7938.7937.9938.22654,015
5/6/201339.0439.2138.6738.79235,658
5/3/201339.0039.6038.7239.11283,811
5/2/201337.5538.4937.0538.37591,981
5/1/201337.9038.4037.2037.23612,527
4/30/201338.5038.5838.0438.13379,529
4/29/201338.2738.8538.0338.58484,685
4/26/201338.1038.5237.6538.06494,640
4/25/201338.6339.0838.0738.11307,698
4/24/201338.6139.0938.2838.51338,179
4/23/201337.5738.6437.4638.61359,640
4/22/201336.9737.7936.1837.17352,766
4/19/201335.9637.3035.6236.85468,300
4/18/201335.5336.0835.1135.88574,056
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!