Beacon Roofing Supply Inc $28.03

up +0.07


30/7/2014 04:00 PM  |  NASDAQ : BECN  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
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
8/15/201116.1516.2815.8016.16677,829
8/12/201115.7716.1315.6216.011,106,755
8/11/201115.2415.8514.5915.632,519,601
8/10/201116.3216.4115.1115.151,313,599
8/9/201117.7217.9815.6416.751,617,067
8/8/201117.8519.0117.1817.221,762,264
8/5/201118.5418.5417.4117.931,183,764
8/4/201119.4919.4918.2518.27589,662
8/3/201119.5920.5119.4819.78881,764
8/2/201120.5420.7520.0320.05394,042
8/1/201121.5721.5920.4320.67382,216
7/29/201121.0421.6021.0021.38286,700
7/28/201120.4621.5420.2921.24611,872
7/27/201121.1421.3520.4320.48587,304
7/26/201121.6221.6221.1321.30378,270
7/25/201122.0922.1321.5421.68494,619
7/22/201122.7022.7022.2122.29294,770
7/21/201122.2022.8222.0422.78233,479
7/20/201122.1422.7822.0522.21383,760
7/19/201121.3322.2821.3222.09267,280
7/18/201121.5121.5121.1121.25230,897
7/15/201121.6221.8821.3321.56276,752
7/14/201121.8222.0821.4221.55354,875
7/13/201121.5822.0221.5721.72226,204
7/12/201121.6321.8121.4221.42288,525
7/11/201122.0722.3021.5921.70512,527
7/8/201122.8323.0622.0522.33548,268
7/7/201123.2523.5423.0723.08368,172
7/6/201123.2823.4223.0223.10506,005
7/5/201123.0823.3522.8723.24376,156
7/1/201122.8723.4222.5923.12459,086
6/30/201122.3222.9222.3022.82505,871
6/29/201122.8422.8622.3522.44428,613
6/28/201122.3722.8122.3122.79362,496
6/27/201122.1622.5522.0022.24321,549
6/24/201122.3722.6421.8422.21348,459
6/23/201122.1122.4121.8022.37319,405
6/22/201122.6423.3122.2922.44553,486
6/21/201121.8622.6721.6422.61382,118
6/20/201121.4921.8521.2921.68259,645
6/17/201121.3721.6421.2921.47577,818
6/16/201121.1921.3220.7921.12368,578
6/15/201121.1921.8921.0321.221,031,978
6/14/201120.4121.5520.2721.39411,314
6/13/201120.0620.3120.0120.19184,212
6/10/201120.1920.3620.0020.05425,509
6/9/201120.1920.5620.0420.35241,167
6/8/201120.1420.2419.9620.08533,195
6/7/201120.5020.5820.1920.23222,008
6/6/201120.6020.7320.1820.28232,564
6/3/201120.5221.1720.4620.47302,637
6/2/201120.9521.2320.6020.86230,700
6/1/201121.9121.9420.9320.95377,915
5/31/201121.8121.9621.5521.91325,043
5/27/201121.4821.7221.3921.56264,985
5/26/201120.9121.4220.7821.37370,263
5/25/201121.0821.1520.7920.99332,863
Trading Center