$26.68 +0.12 (%) Beacon Roofing Supply Inc - NASDAQ

Oct. 24, 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
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
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
Trading Center