BECN

Beacon Roofing Supply, Inc. Historical Stock Prices

$27.69
*  
0.34
1.21%
Get BECN Alerts
*Delayed - data as of Jul. 31, 2014 10:28 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
10:28  27.76  27.90  27.68  27.69 37,837
07/30/2014 28.18 28.19 27.85 28.03 230,114
07/29/2014 28.2 28.43 27.96 27.96 252,086
07/28/2014 28.45 28.48 28.07 28.2 325,498
07/25/2014 28.31 28.62 28.26 28.5 283,890
07/24/2014 28.84 28.89 28.46 28.5 315,042
07/23/2014 28.24 29.06 28.24 28.82 934,781
07/22/2014 28.53 28.62 28.23 28.28 521,283
07/21/2014 28.24 28.59 27.96 28.31 383,993
07/18/2014 28.33 28.75 28.21 28.39 576,208
07/17/2014 28.59 28.804 28.2901 28.39 490,694
07/16/2014 29 29.52 28.67 28.72 561,744
07/15/2014 29.28 29.35 28.87 28.91 388,890
07/14/2014 29.8 30 29.12 29.21 740,496
07/11/2014 30 30.17 29.6 29.61 414,098
07/10/2014 29.87 30.15 29.59 30.06 722,271
07/09/2014 30.41 30.96 30.32 30.47 608,736
07/08/2014 31.19 31.75 30.44 30.56 1,780,369
07/07/2014 33.5 33.51 32.39 32.47 711,137
07/03/2014 34.31 34.31 33.57 33.7 167,922
07/02/2014 33.52 33.86 33.24 33.54 388,007
07/01/2014 33.21 33.79 33.152 33.56 300,200
06/30/2014 33.58 33.6499 33.01 33.12 316,667
06/27/2014 32.79 33.71 32.79 33.65 1,325,830
06/26/2014 33.18 33.19 32.792 33.02 464,828
06/25/2014 33.02 33.34 32.95 33.32 345,834
06/24/2014 33.18 33.88 33.07 33.16 525,128
06/23/2014 33.16 33.7899 33.065 33.27 602,049
06/20/2014 32.31 33.27 32.24 33 1,695,362
06/19/2014 34.59 34.74 33.98 34.28 394,309
06/18/2014 34.51 34.82 34.38 34.62 178,230
06/17/2014 34.32 34.67 34.0107 34.62 281,248
06/16/2014 34.35 34.64 34.102 34.44 309,866
06/13/2014 34.64 34.71 34.24 34.42 389,075
06/12/2014 34.67 34.81 34.25 34.48 475,235
06/11/2014 35.91 35.91 34.55 34.79 375,976
06/10/2014 35.92 36.07 35.62 35.93 444,060
06/09/2014 35.55 36.08 35.55 35.98 247,296
06/06/2014 35.52 35.94 35.46 35.58 144,697
06/05/2014 34.6 35.385 34.23 35.33 158,351
06/04/2014 34.31 34.64 34.31 34.52 194,635
06/03/2014 34.39 34.58 34.17 34.44 237,018
06/02/2014 34.5 34.6 34.01 34.42 180,260
05/30/2014 34.61 34.79 34.22 34.5 158,779
05/29/2014 34.54 34.74 34.21 34.54 297,516
05/28/2014 34.71 34.99 34.406 34.46 173,200
05/27/2014 34.59 34.92 34.016 34.73 143,485
05/23/2014 34.18 34.75 33.768 34.28 150,330
05/22/2014 34.02 34.31 33.84 34.1 198,502
05/21/2014 33.89 34.34 33.674 34.04 331,623
05/20/2014 34.87 34.87 33.57 33.87 412,119
05/19/2014 34.46 34.94 34.16 34.83 351,960
05/16/2014 33.15 33.56 33.05 33.56 427,911
05/15/2014 33.38 34.04 32.96 33.22 644,330
05/14/2014 33.71 33.95 33.43 33.58 918,900
05/13/2014 34.56 34.86 33.89 33.91 385,799
05/12/2014 35.1 35.49 34.58 34.62 500,517
05/09/2014 33.48 35.7 33.0001 35.3 930,997
05/08/2014 34.46 35.31 34.17 34.31 304,280
05/07/2014 34.53 34.97 34.09 34.57 379,304
05/06/2014 35 35 34.33 34.57 437,172
05/05/2014 35.37 35.67 34.72 35.27 197,535
05/02/2014 35.43 36.28 35.43 35.54 137,723
05/01/2014 35.43 35.8 34.98 35.32 327,346
04/30/2014 35.26 35.75 34.96 35.58 235,119
04/29/2014 36.22 36.31 35.38 35.44 221,194
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?