BECN

Beacon Roofing Supply, Inc. Historical Stock Prices

$30.46
*  
0.28
0.93%
Get BECN Alerts
*Delayed - data as of Mar. 27, 2015 12:10 ET  -  Find a broker to begin trading BECN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BECN Real Time
 
 
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 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:10  30.10  30.53  29.92  30.46 401,660
03/26/2015 30.6 30.65 29.99 30.18 419,436
03/25/2015 31.25 31.25 30.46 30.65 756,844
03/24/2015 30.62 31.3 30.42 31.25 969,836
03/23/2015 30.32 30.68 30.26 30.66 608,802
03/20/2015 29.56 30.58 29.292 30.43 685,276
03/19/2015 28.6 29.57 28.6 29.35 542,375
03/18/2015 28.56 28.86 28.19 28.69 279,357
03/17/2015 28.56 28.79 28.35 28.71 316,537
03/16/2015 28.39 28.68 28.06 28.68 757,595
03/13/2015 28.34 28.36 27.58 28.34 626,242
03/12/2015 28.59 28.75 28.13 28.33 483,388
03/11/2015 27.47 28.57 27.37 28.4 574,281
03/10/2015 27.57 27.82 26.95 27.38 590,000
03/09/2015 28.05 28.05 27.67 27.84 258,823
03/06/2015 28.19 28.61 27.8417 27.97 387,150
03/05/2015 28.91 28.91 28.26 28.43 407,335
03/04/2015 28.89 28.96 28.45 28.95 428,415
03/03/2015 29.37 29.46 28.72 29.01 543,677
03/02/2015 29.91 30.2 29.49 29.5 467,265
02/27/2015 29.95 30.17 29.546 30.02 414,339
02/26/2015 29.33 29.96 29.17 29.93 435,015
02/25/2015 29.17 29.43 28.79 29.4 509,406
02/24/2015 29 29.56 28.55 29.23 413,215
02/23/2015 28.73 29.23 28.512 28.9 479,826
02/20/2015 28.59 28.815 28.21 28.76 477,290
02/19/2015 28.27 29.01 28 28.63 522,923
02/18/2015 28.36 28.5 27.89 28.31 530,974
02/17/2015 27.94 28.39 27.605 28.32 683,346
02/13/2015 27.51 28.21 27.36 28.08 636,815
02/12/2015 26.59 27.5 26.5 27.44 567,509
02/11/2015 26.37 26.6 26.08 26.5 533,215
02/10/2015 26.35 26.68 26.02 26.42 585,240
02/09/2015 26.43 26.5 25.99 26.12 711,599
02/06/2015 25.03 27.07 25.03 26.43 958,158
02/05/2015 24.55 25.05 24.41 24.93 806,616
02/04/2015 24.61 24.84 24.37 24.51 380,941
02/03/2015 24 24.79 23.96 24.76 856,646
02/02/2015 23.81 24 23.585 23.9 884,890
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?