BECN

Beacon Roofing Supply, Inc. Historical Stock Prices

$36.61
*  
0.68
 negative 
1.89%
Get BECN Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BECN After Hours
 
 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  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
11/26/2013 33.65 37.655 33.22 37.165 1,039,859
11/25/2013 36.08 36.46 35.67 36.07 376,966
11/22/2013 35.63 36.23 35.39 36.19 416,083
11/21/2013 35.35 35.72 34.84 35.61 435,720
11/20/2013 35.4 35.65 34.97 35.22 359,824
11/19/2013 35.63 36.138 35.16 35.34 416,614
11/18/2013 35.6 36.7 35.595 35.728 439,822
11/15/2013 35.14 35.99 34.85 35.67 346,122
11/14/2013 35.26 35.95 34.79 35.19 556,675
11/13/2013 34.85 35.4 34.85 35.35 245,452
11/12/2013 34.98 35.22 34.9 35.11 268,117
11/11/2013 35.21 35.5 34.84 35.1 338,667
11/08/2013 35.17 35.44 34.68 35.3 274,893
11/07/2013 35.62 35.78 35.14 35.21 572,864
11/06/2013 35.75 36.23 35.3 35.43 301,974
11/05/2013 35.8 36.05 35.36 35.62 324,406
11/04/2013 35.25 36.09 35.2 35.9 413,392
11/01/2013 34.63 35.15 34.63 35.07 704,515
10/31/2013 35.59 35.7 34.67 34.68 520,736
10/30/2013 36.01 36.43 35.64 35.64 428,726
10/29/2013 35.6 36.08 35.57 35.99 414,870
10/28/2013 35.41 35.62 34.99 35.575 274,136
10/25/2013 35.58 35.86 35.24 35.5 367,328
10/24/2013 35.36 35.73 35.27 35.43 621,178
10/23/2013 35.57 35.946 35.17 35.44 423,906
10/22/2013 35.52 35.89 35.11 35.72 585,631
10/21/2013 36.3 36.64 35.365 35.45 401,654
10/18/2013 36.15 36.42 35.824 36.34 550,371
10/17/2013 35.34 35.85 35.26 35.83 330,556
10/16/2013 35.34 35.67 35.17 35.63 315,338
10/15/2013 35.32 35.5 35.09 35.17 532,605
10/14/2013 35.16 35.56 35.16 35.53 345,398
10/11/2013 34.75 35.64 34.75 35.47 370,939
10/10/2013 34.54 35.0561 34.13 34.8 685,249
10/09/2013 34.24 34.31 34.02 34.13 847,418
10/08/2013 34.1 34.34 33.94 34.2 700,603
10/07/2013 33.86 34.38 33.52 34.2 533,820
10/04/2013 34.23 34.45 33.99 34.09 770,715
10/03/2013 34.89 34.93 34.25 34.31 1,288,162
10/02/2013 34.01 35.12 33.82 34.89 1,456,140
10/01/2013 34.55 35.34 32.97 34.25 3,006,186
09/30/2013 36.57 37.01 36.46 36.87 260,069
09/27/2013 36.5 37.4999 36.22 37.02 533,553
09/26/2013 36.55 37.01 36.55 36.85 347,861
09/25/2013 36.68 37.15 36.305 36.53 574,287
09/24/2013 36.47 37.109 36.25 36.79 356,673
09/23/2013 36.74 36.88 36.27 36.57 376,344
09/20/2013 37.18 37.43 36.68 36.84 739,439
09/19/2013 36.64 37.29 36.64 36.98 551,505
09/18/2013 35.15 36.67 35.1 36.54 861,313
09/17/2013 35.17 35.45 35.13 35.25 375,156
09/16/2013 35.59 35.88 35.18 35.22 214,785
09/13/2013 35.27 35.48 35.16 35.21 431,979
09/12/2013 35.51 35.6 35.09 35.13 434,606
09/11/2013 35.08 35.74 35.08 35.46 337,423
09/10/2013 34.95 35.6 34.9 35.21 878,205
09/09/2013 34.8 35.2 34.69 34.85 675,188
09/06/2013 35.29 35.45 34.63 34.82 734,620
09/05/2013 35.95 36.08 35.4 35.5 455,230
09/04/2013 36.49 36.54 35.81 36.01 376,128
09/03/2013 36.39 36.85 35.735 36.55 543,339
08/30/2013 36.78 37 36.3 36.33 335,868
08/29/2013 36.68 37.43 36.68 36.9 235,838
08/28/2013 36.71 37.19 36.53 36.83 417,353
08/27/2013 37.45 37.94 36.56 36.63 401,212
08/26/2013 38.2 38.69 37.8 38.08 208,586
08/23/2013 38.61 38.9 37.84 38.22 600,889
08/22/2013 37.89 38.84 37.3301 38.66 197,468
08/21/2013 38.2 38.41 37.59 37.87 311,752
08/20/2013 37.43 38.33 37.2 38.3 248,783
08/19/2013 37.82 38.1 37.3 37.3 256,554
08/16/2013 36.68 38.18 36.55 38.04 414,315
08/15/2013 36.97 37.336 36.12 36.85 685,459
08/14/2013 37.91 38.35 37.34 37.56 251,823
08/13/2013 37.99 38.19 37.51 37.93 320,756
08/12/2013 37.68 38.07 37.33 38 766,207
08/09/2013 38.88 39.83 36.53 37.94 1,801,445
08/08/2013 39.25 39.79 39.07 39.69 373,026
08/07/2013 40.21 40.34 39.09 39.11 434,230
08/06/2013 41.03 41.095 40.28 40.43 257,039
08/05/2013 41.24 41.71 40.98 41.08 287,574
08/02/2013 41.2 41.69 40.81 41.42 353,676
08/01/2013 41.13 41.64 40.88 41.15 328,382
07/31/2013 40.49 41.38 40.26 40.79 201,202
07/30/2013 40.28 40.29 39.49 40.25 347,598
07/29/2013 40.77 40.95 40.14 40.2 241,494
07/26/2013 40.85 41.33 40.5 40.91 239,936
07/25/2013 40.82 41.27 40.43 41.26 311,286
07/24/2013 42.37 42.64 40.88 41.03 655,636
07/23/2013 42.21 42.7 41.99 42.28 268,795
07/22/2013 41.84 42.48 41.77 42.17 364,218
07/19/2013 41.89 42.57 41.53 42.07 507,264
07/18/2013 40.81 42.3 40.81 41.9 440,986
07/17/2013 40.42 41.05 40.02 40.8 354,288
07/16/2013 40.32 40.66 39.9 40.27 254,443
07/15/2013 40.16 40.56 40.06 40.36 316,070
07/12/2013 39.81 40.51 39.61 40.05 238,097
07/11/2013 39.21 39.89 38.97 39.75 443,124
07/10/2013 37.83 38.75 37.67 38.63 414,785
07/09/2013 37.51 37.86 37.36 37.78 746,854
07/08/2013 37.55 37.64 37.25 37.35 333,068
07/05/2013 37.94 37.94 37.16 37.4 293,737
07/03/2013 37.3 37.68 37.25 37.53 176,631
07/02/2013 37.8 38.2 37.18 37.42 363,999
07/01/2013 38.02 38.16 37.67 37.92 528,224
06/28/2013 38.45 39.038 37.83 37.88 533,445
06/27/2013 37.99 38.86 37.69 38.63 440,767
06/26/2013 38.17 38.65 37.67 37.82 396,931
06/25/2013 37.93 38.89 37.72 37.9 305,060
06/24/2013 37.81 38.1 37.14 37.54 590,518
06/21/2013 39.06 39.2 37.59 38.18 762,586
06/20/2013 39.61 39.86 38.45 38.99 357,772
06/19/2013 41.08 41.08 40 40.15 240,245
06/18/2013 40.66 41.11 40.21 41 382,189
06/17/2013 40.93 41.23 40.321 40.66 254,265
06/14/2013 40.8 41.1825 40.305 40.62 163,985
06/13/2013 40.3 41.21 39.825 40.83 221,635
06/12/2013 41 41 40.12 40.39 135,838
06/11/2013 40.68 41.27 40.05 40.59 236,100
06/10/2013 41.35 41.53 40.76 41.35 217,348
06/07/2013 41.28 41.55 40.7077 41.23 225,246
06/06/2013 40.6 41.09 40.4 40.9 326,718
06/05/2013 40.5 40.89 40.26 40.66 445,477
06/04/2013 41.38 41.58 40.47 40.58 451,320
06/03/2013 41.25 41.708 40.6 41.43 475,176
05/31/2013 40.86 41.79 40.86 41.22 232,649
05/30/2013 41.66 41.9 40.84 41.21 409,184
05/29/2013 41.57 42.26 41.4 41.61 515,606
05/28/2013 41.3 42.356 40.79 42 777,535
05/24/2013 40.3 40.86 40.02 40.62 176,061
05/23/2013 39.75 40.79 39.5801 40.66 377,235
05/22/2013 40.03 40.6 40 40.31 704,350
05/21/2013 40.47 40.47 39.7 39.86 387,571
05/20/2013 40.74 41 40.29 40.42 282,141
05/17/2013 40.65 41.1698 40.47 40.76 304,934
05/16/2013 39.92 40.72 39.63 40.52 501,242
05/15/2013 39.77 40.25 39.69 39.94 683,549
05/14/2013 39.06 40.795 38.6 40.3 522,389
05/13/2013 39.35 39.52 38.31 39.11 632,935
05/10/2013 37.92 40.1 37.33 39.59 800,859
05/09/2013 38.1 38.34 37.955 38 487,281
05/08/2013 38.17 38.19 37.8 37.95 418,621
05/07/2013 38.79 38.79 37.99 38.22 654,015
05/06/2013 39.04 39.21 38.67 38.79 235,658
05/03/2013 39 39.595 38.72 39.11 283,811
05/02/2013 37.55 38.49 37.0475 38.37 591,981
05/01/2013 37.9 38.4 37.2 37.23 612,527
04/30/2013 38.5 38.58 38.04 38.13 379,529
04/29/2013 38.27 38.85 38.03 38.58 484,685
04/26/2013 38.1 38.52 37.65 38.06 494,640
04/25/2013 38.63 39.08 38.07 38.11 307,698
04/24/2013 38.61 39.09 38.28 38.51 337,513
04/23/2013 37.57 38.635 37.46 38.61 359,640
04/22/2013 36.97 37.79 36.18 37.17 352,766
04/19/2013 35.96 37.3 35.62 36.85 468,300
04/18/2013 35.53 36.08 35.11 35.88 574,056
04/17/2013 35.64 36.2 35.14 35.38 505,598
04/16/2013 35.6 35.93 34.89 35.84 570,607
04/15/2013 36.69 36.84 35.09 35.22 380,478
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 your brokers before you trade


Want to trade FX?