BECN

Historical Stock Prices

$23.69
*  
0.26
1.09%
Get BECN Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading BECN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 23.82 24.01 23.6 23.69 599,385
01/29/2015 23.9 24.07 23.84 23.95 595,387
01/28/2015 24.03 24.14 23.72 23.85 701,403
01/27/2015 23.98 24.19 23.85 24.01 756,318
01/26/2015 23.6 24.39 23.38 24.3 1,403,251
01/23/2015 23.6 23.77 23.26 23.62 488,038
01/22/2015 23.35 23.99 23.17 23.64 749,200
01/21/2015 23.25 23.53 23.04 23.28 703,199
01/20/2015 23.93 24.02 23.04 23.21 902,818
01/16/2015 24.76 25.132 23.51 23.86 1,316,595
01/15/2015 26.15 26.33 24.6 24.91 847,983
01/14/2015 26.1 26.44 25.68 26.05 334,175
01/13/2015 26.93 27.5 26.07 26.47 469,178
01/12/2015 27.69 27.69 26.71 26.73 481,292
01/09/2015 27.93 28 27.67 27.68 525,150
01/08/2015 27.28 27.96 27.24 27.87 488,682
01/07/2015 27.06 27.48 26.875 27.2 328,082
01/06/2015 27.2 27.54 26.64 26.8 434,904
01/05/2015 27.67 27.905 27.04 27.21 419,496
01/02/2015 28.02 28.27 27.6 27.86 614,709
12/31/2014 28.28 28.54 27.74 27.8 368,720
12/30/2014 28.3 28.63 27.96 28.13 321,624
12/29/2014 28.24 28.72 27.98 28.29 521,156
12/26/2014 28.4 28.46 28.22 28.26 148,973
12/24/2014 28.29 28.468 28.01 28.25 136,699
12/23/2014 28.25 28.5 27.99 28.17 274,160
12/22/2014 27.66 28.17 27.51 27.98 338,172
12/19/2014 28.29 28.3 27.62 27.66 489,464
12/18/2014 28.04 28.36 27.39 28.19 369,291
12/17/2014 26.88 27.84 26.73 27.7 395,338
12/16/2014 26.4 27.15 26.4 26.78 453,935
12/15/2014 27.08 27.25 26.14 26.41 535,754
12/12/2014 27.29 27.534 26.57 26.91 780,362
12/11/2014 27.6 28.08 27.48 27.65 310,499
12/10/2014 28.08 28.08 27.5 27.51 464,493
12/09/2014 27.39 28.15 27.32 28.13 544,270
12/08/2014 27.9 28.23 27.55 27.6 570,784
12/05/2014 27.19 28.03 27.19 28 626,786
12/04/2014 27.27 27.4 26.9501 27.13 326,953
12/03/2014 26.77 27.73 26.52 27.22 462,738
12/02/2014 26.36 27.14 26.32 26.76 513,510
12/01/2014 27.06 27.13 26.04 26.29 822,870
11/28/2014 27.66 27.8 27.06 27.08 322,273
11/26/2014 26.16 27.64 26.07 27.53 1,014,960
11/25/2014 28.03 28.6504 26.1301 26.25 2,143,150
11/24/2014 28.69 29.17 28.69 29.1 396,206
11/21/2014 28.95 29.095 28.51 28.64 332,407
11/20/2014 27.89 28.74 27.79 28.65 449,662
11/19/2014 28 28.17 27.52 28.12 545,765
11/18/2014 28.34 28.62 28.1 28.51 312,192
11/17/2014 28.41 28.79 28.09 28.22 407,313
11/14/2014 28.86 29.02 28.41 28.54 340,718
11/13/2014 28.96 29.04 28.59 28.74 918,947
11/12/2014 28.59 29.03 28.48 28.96 266,563
11/11/2014 28.26 28.8 27.96 28.62 328,765
11/10/2014 28.63 28.8 28.07 28.35 480,243
11/07/2014 28.43 28.655 28.19 28.59 398,752
11/06/2014 28.55 28.71 28.07 28.47 408,478
11/05/2014 28.09 28.74 27.69 28.64 850,370
11/04/2014 27.53 28.02 27.45 27.94 400,312
11/03/2014 27.74 27.91 27.43 27.67 440,430
10/31/2014 27.67 27.7 27.16 27.67 347,481
10/30/2014 26.93 27.49 26.76 27.27 306,193
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.

Research Brokers before you trade

Want to trade FX?