$43.09 +0.69 (%) Beacon Roofing Supply Inc - NASDAQ

May. 6, 2016 | 12:58 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
12/16/201337.4038.2936.8438.25533,839
12/13/201337.1837.9336.9037.33385,662
12/12/201337.3138.0036.8037.20593,424
12/11/201336.4036.4035.9236.11465,615
12/10/201336.2836.8135.9236.38495,423
12/9/201336.0936.4735.7836.42423,448
12/6/201335.9536.4135.8235.99365,977
12/5/201335.7035.7435.2735.57318,187
12/4/201335.5036.3535.2535.80416,173
12/3/201336.0036.3035.5035.75410,944
12/2/201337.0637.1635.9836.19616,905
11/29/201337.2737.6036.6337.18234,869
11/27/201337.2337.3836.6337.14594,519
11/26/201333.6537.6633.2237.171,039,859
11/25/201336.0836.4635.6736.07376,966
11/22/201335.6336.2335.3936.19416,083
11/21/201335.3535.7234.8435.61435,720
11/20/201335.4035.6534.9735.22359,824
11/19/201335.6336.1435.1635.34416,614
11/18/201335.6036.7035.6035.73439,822
11/15/201335.1435.9934.8535.67346,122
11/14/201335.2635.9534.7935.19556,675
11/13/201334.8535.4034.8535.35245,452
11/12/201334.9835.2234.9035.11268,117
11/11/201335.2135.5034.8435.10338,667
11/8/201335.1735.4434.6835.30274,893
11/7/201335.6235.7835.1435.21572,864
11/6/201335.7536.2335.3035.43301,974
11/5/201335.8036.0535.3635.62324,406
11/4/201335.2536.0935.2035.90413,392
11/1/201334.6335.1534.6335.07704,515
10/31/201335.5935.7034.6734.68520,736
10/30/201336.0136.4335.6435.64428,726
10/29/201335.6036.0835.5735.99414,870
10/28/201335.4135.6234.9935.58274,136
10/25/201335.5835.8635.2435.50367,328
10/24/201335.3635.7335.2735.43621,178
10/23/201335.5735.9535.1735.44423,906
10/22/201335.5235.8935.1135.72585,631
10/21/201336.3036.6435.3735.45401,654
10/18/201336.1536.4235.8236.34550,371
10/17/201335.3435.8535.2635.83330,556
10/16/201335.3435.6735.1735.63315,338
10/15/201335.3235.5035.0935.17533,959
10/14/201335.1635.5635.1635.53347,552
10/11/201334.7535.6434.7535.47370,939
10/10/201334.5435.0634.1334.80685,349
10/9/201334.2434.3134.0234.13847,418
10/8/201334.1034.3433.9434.20700,603
10/7/201333.8634.3833.5234.20533,820
10/4/201334.2334.4533.9934.09770,715
10/3/201334.8934.9334.2534.311,288,162
10/2/201334.0135.1233.8234.891,457,490
10/1/201334.5535.3432.9734.253,026,779
9/30/201336.5737.0136.4636.87260,384
9/27/201336.5037.5036.2237.02533,553
9/26/201336.5537.0136.5536.85347,861
9/25/201336.6837.1536.3136.53574,287
9/24/201336.4737.1136.2536.79358,817
9/23/201336.7436.8836.2736.57376,344
9/20/201337.1837.4336.6836.84741,267
9/19/201336.6437.2936.6436.98551,505
9/18/201335.1536.6735.1036.54861,313
9/17/201335.1735.4535.1335.25377,144
9/16/201335.5935.8835.1835.22214,785
9/13/201335.2735.4835.1635.21431,979
9/12/201335.5135.6035.0935.13436,296
9/11/201335.0835.7435.0835.46337,423
9/10/201334.9535.6034.9035.21878,205
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center