Home > Quotes > BECN > Historical Prices
BECN

Beacon Roofing Supply, Inc. Historical Stock Prices

$40.15
*  
0.85
  negative  
2.07%
Get BECN Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  41.08  41.08  40  40.15 240,145
06/19/2013 41.08 41.08 40 40.15 240,245
06/18/2013 40.66 41.11 40.21 41 382,189
06/17/2013 40.93 41.23 40.321 40.66 254,265
06/14/2013 40.8 41.1825 40.305 40.62 163,985
06/13/2013 40.3 41.21 39.825 40.83 221,635
06/12/2013 41 41 40.12 40.39 135,838
06/11/2013 40.68 41.27 40.05 40.59 236,100
06/10/2013 41.35 41.53 40.76 41.35 217,348
06/07/2013 41.28 41.55 40.7077 41.23 225,246
06/06/2013 40.6 41.09 40.4 40.9 326,718
06/05/2013 40.5 40.89 40.26 40.66 445,477
06/04/2013 41.38 41.58 40.47 40.58 451,320
06/03/2013 41.25 41.708 40.6 41.43 475,176
05/31/2013 40.86 41.79 40.86 41.22 232,649
05/30/2013 41.66 41.9 40.84 41.21 409,184
05/29/2013 41.57 42.26 41.4 41.61 515,606
05/28/2013 41.3 42.356 40.79 42 777,535
05/24/2013 40.3 40.86 40.02 40.62 176,061
05/23/2013 39.75 40.79 39.5801 40.66 377,235
05/22/2013 40.03 40.6 40 40.31 704,350
05/21/2013 40.47 40.47 39.7 39.86 387,571
05/20/2013 40.74 41 40.29 40.42 282,141
05/17/2013 40.65 41.1698 40.47 40.76 304,934
05/16/2013 39.92 40.72 39.63 40.52 501,242
05/15/2013 39.77 40.25 39.69 39.94 683,549
05/14/2013 39.06 40.795 38.6 40.3 522,389
05/13/2013 39.35 39.52 38.31 39.11 632,935
05/10/2013 37.92 40.1 37.33 39.59 800,859
05/09/2013 38.1 38.34 37.955 38 487,281
05/08/2013 38.17 38.19 37.8 37.95 418,621
05/07/2013 38.79 38.79 37.99 38.22 654,015
05/06/2013 39.04 39.21 38.67 38.79 235,658
05/03/2013 39 39.595 38.72 39.11 283,811
05/02/2013 37.55 38.49 37.0475 38.37 591,981
05/01/2013 37.9 38.4 37.2 37.23 612,527
04/30/2013 38.5 38.58 38.04 38.13 379,529
04/29/2013 38.27 38.85 38.03 38.58 484,685
04/26/2013 38.1 38.52 37.65 38.06 494,640
04/25/2013 38.63 39.08 38.07 38.11 307,698
04/24/2013 38.61 39.09 38.28 38.51 337,513
04/23/2013 37.57 38.635 37.46 38.61 359,640
04/22/2013 36.97 37.79 36.18 37.17 352,766
04/19/2013 35.96 37.3 35.62 36.85 468,300
04/18/2013 35.53 36.08 35.11 35.88 574,056
04/17/2013 35.64 36.2 35.14 35.38 505,598
04/16/2013 35.6 35.93 34.89 35.84 570,607
04/15/2013 36.69 36.84 35.09 35.22 380,478
04/12/2013 37.58 37.59 36.83 37.05 232,484
04/11/2013 37.17 37.69 37.17 37.31 219,379
04/10/2013 37.05 37.41 36.88 37.19 293,355
04/09/2013 37.56 37.88 36.8501 37.01 135,579
04/08/2013 36.99 37.38 36.72 37.35 159,011
04/05/2013 36.58 36.88 36.445 36.81 431,508
04/04/2013 36.99 37.48 36.68 37.22 277,324
04/03/2013 38.3 38.33 36.82 37 240,901
04/02/2013 38.75 38.88 37.99 38.28 313,623
04/01/2013 38.63 38.9264 38.07 38.57 446,838
03/28/2013 38.76 38.86 38.16 38.66 239,587
03/27/2013 37.99 38.64 37.7801 38.6 297,851
03/26/2013 38.75 38.79 37.86 38.19 368,209
03/25/2013 38.8 39.27 38.16 38.43 345,491
03/22/2013 38.91 39.08 38.381 38.64 316,689
03/21/2013 38.66 39.2 38.43 38.65 233,484
03/20/2013 39.39 39.55 38.87 39.1 451,335
03/19/2013 39.58 39.6 38.68 39.04 512,063
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.