Beacon Roofing Supply Inc $28.52

up +0.17


29/8/2014 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
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
5/24/201120.9521.3020.9021.17486,266
5/23/201120.8621.0020.6720.90430,501
5/20/201120.4021.4420.3621.22806,499
5/19/201120.2220.6120.2220.55409,890
5/18/201119.3320.2119.3220.16954,094
5/17/201119.5019.8319.2019.35213,803
5/16/201119.7119.8919.6119.68258,871
5/13/201120.2020.3119.8319.87313,127
5/12/201120.1020.3919.9320.17436,382
5/11/201120.3020.5320.0620.15414,106
5/10/201120.1520.4420.0920.41284,551
5/9/201120.2620.6119.8720.091,430,044
5/6/201120.7221.0720.6120.83933,946
5/5/201120.4020.8220.4020.49274,497
5/4/201121.3121.4420.4620.60579,405
5/3/201121.6821.7620.7821.35343,265
5/2/201122.4022.4021.7021.72324,122
4/29/201122.4522.7022.2322.32368,509
4/28/201122.0122.8222.0122.40886,576
4/27/201121.8722.2821.7022.08473,767
4/26/201121.8522.0121.7121.93288,098
4/25/201121.7521.8221.6621.75198,629
4/21/201121.9421.9921.6921.74338,471
4/20/201121.7722.0421.6921.75237,561
4/19/201121.6321.6621.3421.51343,070
4/18/201121.5721.6621.2721.51285,731
4/15/201121.5121.7920.9421.76329,293
4/14/201121.8122.0521.4121.60410,219
4/13/201121.8722.0721.6522.02543,755
4/12/201121.4721.9421.2921.86426,651
4/11/201121.4121.6321.3121.60359,141
4/8/201121.9522.1421.4021.45419,357
4/7/201121.2021.5821.0221.30207,142
4/6/201121.4421.5021.1421.19249,810
4/5/201121.0321.4220.9721.33740,993
4/4/201121.1021.3421.0021.07161,365
4/1/201120.6021.3320.3021.001,035,540
3/31/201120.5920.6420.4020.47164,047
3/30/201120.5220.6420.2420.59242,013
3/29/201120.2820.6120.0420.47175,826
3/28/201120.5620.7020.2620.33215,475
3/25/201120.5420.9720.4220.60265,443
3/24/201120.6120.6320.3220.44173,737
3/23/201120.5720.6720.1420.51248,854
3/22/201120.9020.9720.5620.64181,007
3/21/201120.7921.0220.6720.87434,512
3/18/201120.0020.5419.8120.54723,005
3/17/201119.7819.9019.6819.79432,554
3/16/201120.0620.1119.6119.63325,710
3/15/201119.6820.3218.7420.11400,193
3/14/201120.1620.4420.0420.24283,094
3/11/201120.5220.6120.1120.40296,662
3/10/201120.7320.9020.5120.55436,531
3/9/201121.0521.1420.7220.92320,482
3/8/201120.6221.1420.2621.05388,039
3/7/201121.1621.2720.4820.66351,247
3/4/201121.3621.4220.9821.10434,175
3/3/201121.1121.5720.7821.47574,381
3/2/201120.5021.0020.3720.87348,396
3/1/201121.1821.2620.5320.55784,003
2/28/201120.6221.2220.6221.21478,610
2/25/201120.2820.6020.1520.57253,115
2/24/201120.3320.4620.1020.27410,427
2/23/201120.4520.6120.0620.34384,015
2/22/201121.2721.4520.3920.40418,789
2/18/201121.5921.6521.3821.49286,913
2/17/201121.3821.5621.3821.46307,411
2/16/201121.4221.6321.2021.44193,176
2/15/201121.4821.6021.3221.37368,847
2/14/201121.7921.8921.4721.58319,757
2/11/201121.5521.9021.5121.70505,219
2/10/201121.0922.0821.0921.49947,207
2/9/201120.9022.8020.4121.262,282,966
2/8/201119.6920.2519.6920.021,578,062
2/7/201119.1919.8319.1319.63435,713
2/4/201119.0219.1418.8619.13340,602
2/3/201118.8819.0118.6918.97283,670
2/2/201118.9019.1218.7118.90294,716
Trading Center