Beacon Roofing Supply Inc $36.58

down -1.10


23/4/2014 08:10 PM  |  NASDAQ : BECN  
Industries : Materials & Construction / General Building Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BECN historical data

Date Open High Low Close Volume
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
2/9/201120.9022.8020.4121.262,282,970
2/8/201119.6920.2519.6920.021,578,060
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
2/1/201118.2219.0118.1218.93600,956
1/31/201118.1518.3318.0018.16359,690
1/28/201118.3518.3717.9418.04878,108
1/27/201118.4218.6318.1718.40563,684
1/26/201118.5118.9518.5118.79397,146
1/25/201118.3518.5218.2818.50548,521
1/24/201118.4618.5918.4018.46269,943
1/21/201118.4318.4918.2418.43206,172
1/20/201118.3118.5018.0518.34340,794
1/19/201118.4718.5818.2718.43360,692
1/18/201118.4018.5818.2318.45232,518
1/14/201118.2718.5318.1518.52146,746
1/13/201118.2018.2818.1318.24133,068
1/12/201118.3118.4518.0918.17218,018
1/11/201118.1918.2918.0618.18258,990
1/10/201117.9618.1717.9118.16323,747
1/7/201118.1418.2617.8918.09495,526
1/6/201118.0918.2318.0418.16223,868
1/5/201118.0518.3517.9818.06362,158
1/4/201118.0118.1717.8418.03647,816
1/3/201118.0018.0517.8917.99554,455
12/31/201018.0118.0517.8517.87198,917
12/30/201017.9018.1317.9018.02325,718
12/29/201018.0618.0617.8817.90198,758
12/28/201018.0718.1017.9417.99282,792
12/27/201018.0018.1017.9818.02309,175
12/23/201018.0118.0217.8818.00164,456
12/22/201018.1018.1617.9718.00282,491
12/21/201018.2018.3918.0018.10139,718
12/20/201018.0518.4718.0518.11605,018
12/17/201018.2418.2417.9417.991,065,210
12/16/201018.2418.3618.0718.20361,215
12/15/201018.0718.4918.0518.23340,554
12/14/201018.2118.3118.1218.14203,372
12/13/201018.3218.3818.1218.14302,324
12/10/201018.2518.4518.0218.30316,579
12/9/201018.2518.4818.1818.20326,011
12/8/201017.7318.2117.5318.09451,870
12/7/201017.8918.0817.5917.64445,911
12/6/201017.7717.8117.6717.72483,494
12/3/201017.7017.7717.5717.75299,305
12/2/201017.5417.8517.3117.74535,103
12/1/201017.3517.7517.2917.48441,499
11/30/201017.0017.3516.8517.19831,725
11/29/201015.3417.2114.9917.121,377,240
11/26/201015.7816.1115.7115.75305,986
11/24/201015.9216.1515.7515.90535,658
11/23/201015.8515.9815.6415.86292,830
11/22/201015.8316.0315.6416.00203,201
11/19/201015.7815.9815.6415.90327,572
11/18/201015.5915.7715.5915.77264,487
11/17/201015.5315.5915.3815.45237,374
11/16/201015.4715.7015.3015.47587,683
11/15/201015.6015.7615.4015.57544,033
11/12/201015.6915.9215.4315.55638,172
11/11/201015.5415.8315.5015.79165,037
11/10/201015.6915.8015.3915.71267,280
11/9/201015.5415.9515.3715.63492,672
11/8/201015.6115.6215.4115.51208,861
11/5/201015.2815.6315.2715.61384,707
11/4/201014.8915.5014.7615.27415,045
11/3/201014.8114.8214.5414.73324,075
11/2/201014.7314.9414.6914.80335,912
11/1/201014.7914.9514.4914.60206,409
10/29/201014.7914.9214.7214.76257,928
10/28/201014.8415.0014.7614.81255,220
10/27/201014.7814.8114.5214.70339,565
10/26/201014.7515.0414.7514.90179,280
10/25/201014.8015.0014.7914.86190,252
10/22/201014.8014.8514.6414.66337,491
10/21/201014.7515.0214.6414.74583,212
10/20/201014.8014.8414.5914.74663,252
10/19/201014.7515.0114.5714.72448,446
10/18/201014.9815.0214.9114.96416,225
10/15/201014.7815.0514.7714.92619,852
10/14/201014.7814.9014.3914.59547,891
10/13/201014.9915.0014.7414.82374,971
10/12/201014.8015.0014.5714.94452,730
10/11/201014.8515.0014.8514.89282,187
10/8/201014.6014.8814.5714.82368,918
10/7/201014.7014.9014.6314.64288,749
10/6/201014.5314.7814.4714.65318,776
10/5/201014.4114.6814.2314.58754,288
10/4/201014.5214.5714.1914.22704,630
10/1/201014.1914.5713.9614.50786,236
9/30/201014.7014.7914.4914.57453,636
9/29/201014.5914.6514.4914.59383,748
9/28/201014.5014.6914.3814.68573,728
9/27/201014.6014.6314.4614.50358,274
9/24/201014.3514.6414.3014.64504,105
Trading Center