$25.82 +0.15 (%) Beacon Roofing Supply Inc - NASDAQ

Oct. 20, 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
1/6/201221.0021.3321.0021.16137,032
1/5/201220.3121.5719.7920.99576,218
1/4/201220.6520.6720.3520.50681,589
1/3/201220.7421.0020.0920.84465,319
12/30/201120.2620.3520.0320.23306,690
12/29/201120.4120.5920.1920.26609,574
12/28/201120.7920.7920.2220.28241,724
12/27/201120.5420.9820.2320.84206,102
12/23/201120.5420.6120.2220.56188,141
12/22/201120.1820.5220.0720.46285,871
12/21/201119.7320.1519.3020.04276,187
12/20/201119.1919.9019.0719.70327,896
12/19/201118.9619.2218.7018.74362,420
12/16/201118.6019.0018.5318.79518,249
12/15/201117.7418.4117.3818.38546,442
12/14/201117.9018.1517.4017.41250,454
12/13/201118.7018.8717.9318.04321,843
12/12/201118.6118.8118.2818.56397,319
12/9/201118.5919.0018.3518.85427,748
12/8/201119.0019.1918.5818.63309,227
12/7/201119.2219.4618.8719.16290,976
12/6/201119.3019.4919.1319.35491,165
12/5/201119.5019.5019.1019.28437,996
12/2/201119.3019.4018.9719.22493,625
12/1/201119.4719.8419.3419.38530,191
11/30/201119.3319.6619.0219.53999,606
11/29/201119.7519.7517.4018.542,108,338
11/28/201118.9719.6218.6619.461,007,913
11/25/201118.1118.6518.0318.15164,235
11/23/201118.1418.3917.9218.19443,335
11/22/201118.4418.4918.1818.28270,510
11/21/201118.4018.6218.2618.48362,755
11/18/201118.9519.1418.6818.72215,791
11/17/201119.2219.4818.8618.96363,643
11/16/201119.5019.5919.1619.21412,438
11/15/201119.3619.7319.0819.64284,246
11/14/201119.5519.6219.2219.44299,035
11/11/201118.7319.7418.6419.59723,452
11/10/201118.3718.6518.1318.56264,545
11/9/201118.2618.4917.9918.14406,102
11/8/201118.8618.9018.1718.79292,770
11/7/201118.3418.8518.0118.76324,914
11/4/201118.6018.6118.3018.35180,907
11/3/201118.2118.8217.8218.77328,410
11/2/201118.0018.0817.5617.94372,247
11/1/201117.7918.2517.4817.63579,117
10/31/201118.1818.5717.9718.43808,602
10/28/201118.2718.6818.1918.47988,677
10/27/201118.0418.5617.4518.29964,245
10/26/201117.3017.6517.0617.421,238,891
10/25/201117.6217.6216.8817.05653,323
10/24/201117.0517.8517.0517.72187,756
10/21/201116.9017.0616.7217.04325,369
10/20/201116.4016.7316.1616.65281,164
10/19/201117.1917.2416.3116.43408,868
10/18/201116.5917.3716.3017.19239,271
10/17/201117.0617.1916.4116.47313,238
10/14/201117.2417.4616.7617.15494,257
10/13/201117.1617.5216.8517.04537,005
10/12/201117.0517.3816.8117.22937,133
10/11/201116.6716.9316.6016.88778,646
10/10/201116.6116.8616.3316.86914,327
10/7/201116.8517.0916.0316.33668,375
10/6/201117.0017.4616.4016.791,133,134
10/5/201116.4816.4816.0716.401,361,514
10/4/201115.1816.5415.0516.50754,879
10/3/201115.8716.1215.1615.34857,394
9/30/201116.1016.3015.9315.99542,078
9/29/201116.6716.8816.1116.34405,463
9/28/201116.6216.8916.2516.29531,111
9/27/201116.3016.8316.2316.64857,723
9/26/201116.0016.4015.2315.95726,929
9/23/201115.9516.0015.3515.80609,414
9/22/201116.8417.0015.7715.97604,143
9/21/201117.6017.8317.3617.44407,444
9/20/201118.0018.4517.6517.65252,229
9/19/201118.1518.1517.7417.93320,537
9/16/201118.8518.8518.3118.49407,187
9/15/201118.6718.9918.2618.83426,978
9/14/201118.1918.7117.6718.49281,224
9/13/201117.7518.1417.6517.99290,452
9/12/201117.2117.7517.1317.74399,786
9/9/201117.3917.9017.3117.50726,061
9/8/201118.0418.3817.4817.55365,960
9/7/201117.6918.2717.5118.20477,414
9/6/201116.5117.5816.3117.46618,202
9/2/201117.5517.6716.9417.08444,957
9/1/201118.5518.7017.9017.96699,678
8/31/201119.1019.4318.4518.56422,938
8/30/201118.8419.1218.6419.011,177,087
8/29/201118.4219.0718.1019.041,028,011
8/26/201117.6118.3117.4118.18862,716
8/25/201117.2818.6617.2317.671,842,194
8/24/201116.1917.2016.0317.10990,832
8/23/201115.2616.3515.1916.27667,274
8/22/201115.2915.3414.8415.24643,432
8/19/201115.1815.5814.8514.89762,909
8/18/201115.6015.7015.0915.501,040,283
8/17/201116.1316.4815.7016.20806,533
8/16/201116.1516.2415.8915.951,178,867
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center