BECN

Beacon Roofing Supply, Inc. Historical Stock Prices

$27.08
*  
0.45
1.63%
Get BECN Alerts
*Delayed - data as of Nov. 28, 2014  -  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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  27.66  27.80  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
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
08/22/2014 29.09 29.25 28.99 29 343,810
08/21/2014 29.09 29.3 28.94 29.08 275,216
08/20/2014 29.01 29.198 28.81 29.08 279,558
08/19/2014 28.95 29.33 28.94 29.13 623,299
08/18/2014 28.48 28.83 28.17 28.75 351,291
08/15/2014 28.51 28.65 27.795 28.23 568,922
08/14/2014 28.26 28.36 27.91 28.25 525,931
08/13/2014 28.29 28.295 27.68 28.24 573,722
08/12/2014 28.41 28.65 28.14 28.27 284,264
08/11/2014 28.49 28.79 28.45 28.51 469,833
08/08/2014 27.56 28.98 27.56 28.45 1,396,574
08/07/2014 28.42 28.7 28.175 28.44 440,613
08/06/2014 27.85 28.455 27.85 28.35 296,666
08/05/2014 27.69 28.05 27.54 28.01 387,657
08/04/2014 27.75 27.95 27.482 27.78 325,128
08/01/2014 27.65 27.92 27.446 27.64 325,262
07/31/2014 27.76 27.9 27.53 27.64 350,662
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
04/28/2014 35.66 36.42 35.33 36.01 361,460
04/25/2014 35.8 35.8 35.14 35.64 397,673
04/24/2014 36.7 36.72 35.98 36.04 254,813
04/23/2014 37.65 37.93 36.26 36.58 409,777
04/22/2014 36.85 37.78 36.84 37.68 356,190
04/21/2014 36.41 37.01 35.952 36.905 176,587
04/17/2014 36.61 36.65 36.21 36.5 260,962
04/16/2014 36.12 36.91 35.93 36.61 523,679
04/15/2014 36.13 36.51 35.71 35.93 561,342
04/14/2014 36.25 36.39 35.21 35.42 274,175
04/11/2014 35.65 36.12 35.51 35.94 231,187
04/10/2014 36.87 37.18 35.89 35.98 203,785
04/09/2014 36.51 37 36.308 36.93 233,368
04/08/2014 37.2 37.49 36.48 36.49 293,110
04/07/2014 37.49 37.49 36.13 37.14 336,595
04/04/2014 38.73 39.08 37.42 37.72 259,195
04/03/2014 38.44 38.53 37.63 38.36 372,691
04/02/2014 39.04 39.3 38.39 38.42 311,206
04/01/2014 38.86 39.33 38.53 38.99 393,416
03/31/2014 38.49 39.005 38.31 38.66 172,147
03/28/2014 37.88 38.6 37.88 38.29 139,106
03/27/2014 38.41 38.47 37.6 37.94 240,924
03/26/2014 38.82 38.93 38.05 38.5 449,342
03/25/2014 38.52 39.05 38.27 38.43 183,109
03/24/2014 38.68 38.925 37.82 38.26 334,772
03/21/2014 39.12 39.17 38.53 38.65 341,029
03/20/2014 39.68 39.68 38.8 38.86 270,622
03/19/2014 39.45 40.1 38.824 39.79 716,331
03/18/2014 38.53 39.478 38.39 39.3 527,971
03/17/2014 38.79 39.47 38.36 38.44 233,153
03/14/2014 38.31 39.16 38.31 38.61 323,781
03/13/2014 39.44 39.44 38.1 38.52 216,223
03/12/2014 39.06 39.37 38.13 39.33 344,106
03/11/2014 40.14 40.19 39.16 39.34 416,452
03/10/2014 39.9 40.39 39.63 40.06 341,406
03/07/2014 39.37 40.14 39.01 40.1 242,398
03/06/2014 39.3 39.55 38.86 39.37 218,203
03/05/2014 39.23 39.32 38.67 39.28 356,633
03/04/2014 39.01 39.77 38.72 39.4 401,141
03/03/2014 37.5 38.8 37.4301 38.45 434,734
02/28/2014 37.9 38.114 37.39 37.79 378,521
02/27/2014 37.4 37.95 37.35 37.93 193,216
02/26/2014 37.22 38.11 36.82 37.64 243,154
02/25/2014 38.17 38.17 37.09 37.23 347,422
02/24/2014 37.62 38.3 37.36 38.13 348,736
02/21/2014 38.13 39.252 37.55 37.64 193,632
02/20/2014 37.37 38.02 37.081 37.95 177,052
02/19/2014 37.46 38.07 36.601 37.44 208,313
02/18/2014 37.83 39.9452 37.5 37.7 437,931
02/14/2014 37.74 38.1 37.5 37.89 201,307
02/13/2014 36.97 38.005 36.608 37.81 279,922
02/12/2014 37.01 37.44 36.9 37.29 266,772
02/11/2014 36.42 37.09 36.34 36.86 315,761
02/10/2014 36.84 36.84 36.14 36.53 362,330
02/07/2014 34.93 38.37 34.93 37 1,141,910
02/06/2014 35.45 36.89 35.45 36.69 639,227
02/05/2014 35.89 36.454 35.28 35.5 646,120
02/04/2014 36.29 36.66 35.88 36.16 623,778
02/03/2014 37.78 38.1125 35.97 36.18 266,462
01/31/2014 37.07 38.37 37.07 37.79 334,999
01/30/2014 38.78 38.86 37.72 37.74 313,999
01/29/2014 38.33 39.02 38.266 38.46 450,165
01/28/2014 38.54 39.095 38.242 38.71 319,846
01/27/2014 39.45 39.83 38.44 38.61 225,521
01/24/2014 40.36 40.5999 39.1 39.35 217,754
01/23/2014 40.73 41.1999 40.46 40.67 224,437
01/22/2014 40.47 40.92 40.17 40.91 252,768
01/21/2014 40.19 40.5 40.03 40.47 284,911
01/17/2014 40.24 40.5 39.85 40.03 247,664
01/16/2014 40.05 40.44 40.03 40.28 208,643
01/15/2014 39.99 41.06 39.93 40.15 569,267
01/14/2014 40.08 40.27 39.61 39.99 542,648
01/13/2014 40.54 40.8 39.68 39.91 311,352
01/10/2014 40.56 41.38 40.45 40.78 369,654
01/09/2014 40.14 40.7268 40.14 40.52 422,036
01/08/2014 39.44 40.105 39.112 40.1 504,368
01/07/2014 39.27 39.576 39 39.42 577,846
01/06/2014 40.13 40.15 39.18 39.22 530,968
01/03/2014 39.82 40.31 39.82 40.03 243,546
01/02/2014 40.08 40.08 39.39 39.81 387,397
12/31/2013 40.68 40.76 40.23 40.28 327,437
12/30/2013 40.52 40.96 40.47 40.7 266,770
12/27/2013 40.37 40.66 40.31 40.57 275,262
12/26/2013 40.42 40.61 40.3 40.38 203,569
12/24/2013 40.46 40.64 40 40.31 154,781
12/23/2013 39.5 40.62 39.4233 40.53 417,322
12/20/2013 39.04 39.52 38.46 39.39 743,809
12/19/2013 38.81 39.13 38.46 38.85 676,861
12/18/2013 38.8 39.14 38.07 38.98 470,176
12/17/2013 38.26 38.88 37.975 38.828 558,442
12/16/2013 37.4 38.29 36.84 38.25 533,839
12/13/2013 37.18 37.93 36.9 37.33 385,612
12/12/2013 37.36 38 36.8 37.2 593,424
12/11/2013 36.4 36.4 35.92 36.11 465,615
12/10/2013 36.28 36.81 35.92 36.38 495,423
12/09/2013 36.09 36.47 35.776 36.42 421,518
12/06/2013 35.95 36.41 35.82 35.99 365,977
12/05/2013 35.7 35.74 35.27 35.57 318,187
12/04/2013 35.5 36.35 35.25 35.8 416,173
12/03/2013 36 36.3 35.5 35.75 409,583
12/02/2013 37.06 37.164 35.98 36.19 616,905
11/29/2013 37.27 37.6 36.63 37.18 234,869
11/27/2013 37.23 37.38 36.63 37.14 594,519
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?