BECN

Beacon Roofing Supply, Inc. Historical Stock Prices

$26.25
*  
2.85
9.79%
Get BECN Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading BECN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BECN Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  28.03  28.6504  26.1301  26.25 2,143,150
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
10/29/2014 27.16 27.23 26.764 27.015 384,958
10/28/2014 26.54 27.2 26.23 27.15 356,977
10/27/2014 26.51 26.6 26.04 26.46 477,480
10/24/2014 26.62 26.73 26.26 26.68 411,153
10/23/2014 26.42 26.86 26.23 26.56 465,773
10/22/2014 26.58 26.605 26.16 26.27 578,773
10/21/2014 26 26.96 25.71 26.49 491,719
10/20/2014 25.52 25.86 25.52 25.82 425,253
10/17/2014 25.82 25.82 25.4272 25.67 520,629
10/16/2014 25.18 26.07 25.115 25.47 640,160
10/15/2014 24.28 25.62 24.2701 25.44 464,168
10/14/2014 24.27 25.22 24.27 24.49 532,861
10/13/2014 24.28 24.66 24.11 24.17 289,331
10/10/2014 24.42 24.85 24.18 24.27 481,767
10/09/2014 25.01 25.21 24.27 24.53 555,767
10/08/2014 25 25.228 24.46 25.05 749,727
10/07/2014 25.27 25.66 25.01 25.02 694,862
10/06/2014 25.59 25.819 25.45 25.53 487,241
10/03/2014 26 26.24 25.39 25.59 383,983
10/02/2014 25.72 26 25.39 25.76 487,742
10/01/2014 25.52 26.02 25.42 25.7 699,230
09/30/2014 25.99 26.29 25.36 25.48 1,229,932
09/29/2014 25.24 26.29 25.24 26.18 785,067
09/26/2014 25.33 25.3999 24.68 24.96 495,481
09/25/2014 26.1 26.19 25.785 25.83 427,971
09/24/2014 26.18 26.36 25.73 26.19 634,681
09/23/2014 25.92 26.18 25.7 26.12 512,133
09/22/2014 26.17 26.28 25.84 26.04 323,317
09/19/2014 26.79 27.01 26.18 26.24 518,017
09/18/2014 26.81 26.9 26.43 26.71 519,245
09/17/2014 26.66 27.11 26.585 26.76 259,124
09/16/2014 26.58 26.67 26.32 26.58 326,922
09/15/2014 26.49 26.69 26.32 26.57 236,633
09/12/2014 26.99 27.3 26.48 26.57 322,497
09/11/2014 26.76 27.2 26.76 27 178,916
09/10/2014 27.05 27.16 26.67 26.86 758,751
09/09/2014 26.92 27.13 26.57 27.02 416,466
09/08/2014 27.11 27.38 26.82 26.9 321,113
09/05/2014 27.72 28.01 26.96 27.09 554,106
09/04/2014 28 28.44 27.61 27.79 518,989
09/03/2014 28.38 28.46 27.9 27.98 374,604
09/02/2014 28.58 28.745 28.26 28.33 285,837
08/29/2014 28.35 28.8 28.29 28.52 252,696
08/28/2014 28.5 28.7 28.33 28.35 255,852
08/27/2014 28.75 28.84 28.57 28.59 264,394
08/26/2014 28.72 28.86 28.55 28.72 281,752
08/25/2014 29.08 29.2999 28.62 28.7 330,751
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?