$27.66 -0.53 (%) Beacon Roofing Supply Inc - NASDAQ

Dec. 19, 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
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
1/18/201221.4822.3321.2322.33320,705
1/17/201221.9622.2321.4821.56357,588
1/13/201221.8422.1121.5721.77507,764
1/12/201222.3122.4421.9922.36292,783
1/11/201221.7222.1521.6522.13587,292
1/10/201221.4622.0521.2021.81780,851
1/9/201220.9821.4520.8521.14354,155
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center