Home > Quotes > BECN > Historical Prices
BECN

Historical Stock Prices

$40.76
*  
0.24
  negative  
0.59%
Get BECN Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
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
04/12/2013 37.58 37.59 36.83 37.05 232,484
04/11/2013 37.17 37.69 37.17 37.31 219,379
04/10/2013 37.05 37.41 36.88 37.19 293,355
04/09/2013 37.56 37.88 36.8501 37.01 135,579
04/08/2013 36.99 37.38 36.72 37.35 159,011
04/05/2013 36.58 36.88 36.445 36.81 431,508
04/04/2013 36.99 37.48 36.68 37.22 277,324
04/03/2013 38.3 38.33 36.82 37 240,901
04/02/2013 38.75 38.88 37.99 38.28 313,623
04/01/2013 38.63 38.9264 38.07 38.57 446,838
03/28/2013 38.76 38.86 38.16 38.66 239,587
03/27/2013 37.99 38.64 37.7801 38.6 297,851
03/26/2013 38.75 38.79 37.86 38.19 368,209
03/25/2013 38.8 39.27 38.16 38.43 345,491
03/22/2013 38.91 39.08 38.381 38.64 316,689
03/21/2013 38.66 39.2 38.43 38.65 233,484
03/20/2013 39.39 39.55 38.87 39.1 451,335
03/19/2013 39.58 39.6 38.68 39.04 512,063
03/18/2013 39.17 39.8 38.94 39.4 668,054
03/15/2013 39.49 39.81 39.385 39.48 856,271
03/14/2013 39.45 39.65 39.285 39.4 329,014
03/13/2013 39.41 39.63 38.99 39.35 352,938
03/12/2013 39.32 39.534 39.12 39.5 341,672
03/11/2013 39.73 39.73 39.01 39.35 307,589
03/08/2013 39.31 39.74 38.9122 39.68 446,407
03/07/2013 38.92 39 38.415 38.83 272,510
03/06/2013 38.78 39.55 38.41 38.79 211,262
03/05/2013 38.11 38.67 38.11 38.53 307,002
03/04/2013 37.23 38.01 37.23 37.93 424,309
03/01/2013 36.58 37.33 36.42 37.21 235,427
02/28/2013 36.98 37.24 36.6 36.9 311,866
02/27/2013 36.19 37.015 36.19 36.79 310,207
02/26/2013 36.12 36.49 35.73 36.12 465,801
02/25/2013 37.06 37.06 35.7 35.81 386,592
02/22/2013 36.44 36.99 35.76 36.72 345,069
02/21/2013 36.93 37 35.66 36.13 467,479
02/20/2013 38.71 38.816 36.9501 37.01 586,442
02/19/2013 38.54 38.85 38.01 38.8 490,363
02/15/2013 38.31 38.57 38.141 38.46 370,109
02/14/2013 37.65 38.14 37.62 38.11 270,678
02/13/2013 37.36 37.85 37.33 37.84 313,227
02/12/2013 36.88 37.49 36.72 37.4 304,004
02/11/2013 37 37.1 36.47 36.94 456,704
02/08/2013 34.75 37.8 34.19 37.16 927,019
02/07/2013 36.9 37.16 36.32 36.87 353,364
02/06/2013 37.01 37.19 36.41 36.81 444,467
02/05/2013 36.06 36.97 35.68 36.9 573,583
02/04/2013 36.61 36.73 35.64 35.99 419,412
02/01/2013 36.43 37.23 35.8 36.67 452,212
01/31/2013 35.83 36.25 35.53 36.14 340,141
01/30/2013 36.78 36.78 35.71 35.81 356,393
01/29/2013 36.69 36.86 36.21 36.73 357,523
01/28/2013 37.02 37.24 35.94 36.61 385,215
01/25/2013 36.68 37.24 35.98 36.87 445,994
01/24/2013 36.08 36.63 35.85 36.39 367,824
01/23/2013 35.99 36.25 35.85 36.19 354,144
01/22/2013 35.67 36.14 35.34 36.05 353,336
01/18/2013 34.85 35.79 34.79 35.63 313,565
01/17/2013 34.33 34.9198 34.25 34.79 305,258
01/16/2013 34.41 34.74 34.08 34.18 233,866
01/15/2013 34.02 34.57 33.89 34.54 454,939
01/14/2013 34.49 34.82 33.7 33.88 309,314
01/11/2013 34.92 34.96 34.16 34.54 551,999
01/10/2013 35.05 35.05 34.24 34.8 517,392
01/09/2013 34.99 35.04 34.51 34.75 478,927
01/08/2013 34.72 34.83 34.22 34.82 403,414
01/07/2013 34.66 34.91 34.4161 34.6898 355,933
01/04/2013 34.89 35.14 34.63 34.74 409,106
01/03/2013 34.02 34.97 33.8524 34.74 510,781
01/02/2013 34.05 34.45 33.83 34.11 735,959
12/31/2012 32.66 33.8 32.62 33.28 408,989
12/28/2012 32.36 32.87 32.1 32.65 256,965
12/27/2012 32.51 32.69 31.85 32.63 325,126
12/26/2012 32.59 32.75 32.37 32.46 202,633
12/24/2012 32.75 32.92 32.42 32.63 107,469
12/21/2012 32.85 33 32.25 32.77 835,146
12/20/2012 33.43 33.79 33.11 33.2562 574,588
12/19/2012 33.29 33.65 32.98 33.41 768,062
12/18/2012 32.55 33.34 32.36 33.29 614,128
12/17/2012 31.83 32.55 31.72 32.53 389,206
12/14/2012 31.76 31.9 31.18 31.69 569,162
12/13/2012 32.16 32.52 31.89 31.93 649,874
12/12/2012 31.87 32.54 31.71 32.22 830,885
12/11/2012 31.65 31.85 31.41 31.71 396,921
12/10/2012 31.14 31.54 30.97 31.48 432,828
12/07/2012 30.89 31.18 30.64 30.98 368,878
12/06/2012 30.61 30.84 30.33 30.63 402,077
12/05/2012 31.7 31.7 30.52 30.58 534,921
12/04/2012 31.4 31.63 30.93 31.55 545,968
12/03/2012 31.16 31.92 30.81 31.33 767,535
11/30/2012 30.96 31 30.64 30.84 921,002
11/29/2012 31.13 31.62 30.33 31.01 1,302,503
11/28/2012 30.81 31.3 30.2 31.25 854,215
11/27/2012 31.45 31.7 30.706 30.87 604,884
11/26/2012 31.65 31.92 31.04 31.3 507,276
11/23/2012 31.76 31.92 31.45 31.79 112,122
11/21/2012 31.15 31.74 31.15 31.58 277,159
11/20/2012 30.9 31.49 30.76 31.19 427,202
11/19/2012 30.95 31.16 30.52 30.9 432,384
11/16/2012 29.97 30.67 29.85 30.55 927,747
11/15/2012 30.04 30.26 29.66 30.02 756,449
11/14/2012 31.02 31.25 30.1 30.15 333,377
11/13/2012 30.89 31.53 30.53 30.84 577,790
11/12/2012 31.58 31.93 30.84 30.99 429,824
11/09/2012 31.12 32.352 30.871 31.41 518,469
11/08/2012 32.12 32.12 30.96 31.21 482,754
11/07/2012 32.89 33.09 31.22 32.16 764,802
11/06/2012 32.57 33.3 32.57 33.11 599,946
11/05/2012 31.62 32.64 31.39 32.57 732,429
11/02/2012 32.39 32.63 31.39 31.4 477,584
11/01/2012 32.52 32.83 31.97 32.15 1,223,817
10/31/2012 31.97 33.39 31.82 32.34 1,689,984
10/26/2012 30.03 31.2 29.7829 30.99 949,031
10/25/2012 30.95 30.9899 29.65 29.91 695,041
10/24/2012 30.51 30.73 29.9801 30.55 677,684
10/23/2012 29.65 30.3 29.1213 30.29 442,755
10/22/2012 30.22 30.49 29.66 29.99 184,344
10/19/2012 30.75 30.85 29.79 30.19 543,337
10/18/2012 29.78 31.15 29.78 30.9 1,097,275
10/17/2012 28.6 30.06 28.6 29.75 483,190
10/16/2012 28.14 28.47 28.11 28.43 383,914
10/15/2012 27.86 28.74 27.76 28.01 375,865
10/12/2012 27.94 28.7 27.47 27.7 636,048
10/11/2012 28.06 28.35 27.94 28 381,746
10/10/2012 27.91 28.31 27.66 27.8 624,282
10/09/2012 28.58 29.01 27.55 28 2,450,752
10/08/2012 29.64 30.08 29.556 29.9136 345,770
10/05/2012 29.72 30 29.5 29.83 482,180
10/04/2012 29.3 29.87 28.9345 29.5 382,017
10/03/2012 28.53 29.435 28.39 29.11 402,094
10/02/2012 28.44 28.69 28.08 28.4 365,294
10/01/2012 28.79 28.92 28.07 28.16 489,525
09/28/2012 28.84 29.01 28.47 28.4805 459,644
09/27/2012 27.92 28.92 27.5446 28.89 381,185
09/26/2012 28.14 28.14 27.11 27.82 903,159
09/25/2012 29.29 29.37 27.95 27.98 563,255
09/24/2012 29.3 29.38 28.79 29.09 392,111
09/21/2012 29.8 29.8 29.18 29.2 345,875
09/20/2012 29.04 29.7356 28.79 29.67 393,592
09/19/2012 28.73 29.54 26.96 29.09 406,642
09/18/2012 28.47 29.5 28.4 28.66 670,850
09/17/2012 29.44 29.64 28.54 28.77 999,335
09/14/2012 30.25 30.8 30 30.41 687,046
09/13/2012 29.71 30.6 29.38 30.27 501,575
09/12/2012 29.14 29.85 29.09 29.8 794,020
09/11/2012 28.83 29.14 28.8 28.99 281,211
09/10/2012 28.32 29.01 28.26 28.78 561,824
09/07/2012 28.34 28.5 28.01 28.35 251,465
09/06/2012 27.81 28.62 27.8 28.19 464,896
09/05/2012 27.74 27.9 27.47 27.62 378,559
09/04/2012 28.24 28.24 27.31 27.74 632,896
08/31/2012 28.48 28.94 28.05 28.14 575,632
08/30/2012 27.75 28.29 27.545 28.18 297,681
08/29/2012 27.92 28.39 27.8 27.85 251,703
08/28/2012 27.8 27.99 27.68 27.83 221,967
08/27/2012 28.09 28.34 27.47 27.77 322,749
08/24/2012 27.28 28.3699 27 27.87 463,604
08/23/2012 27.6 27.77 27.06 27.38 339,751
08/22/2012 28.08 28.12 27.7 27.74 432,359
08/21/2012 28 28.33 27.9 28.03 605,610
08/20/2012 27.46 28.17 27.38 28.02 825,348
08/17/2012 27.01 27.81 26.785 27.61 483,003
08/16/2012 26.45 27.07 26.092 27.02 464,592
08/15/2012 26.42 26.61 25.9001 26.54 321,899
08/14/2012 26.24 26.61 26.05 26.5 475,120
08/13/2012 26.02 26.23 25.53 26.08 465,608
08/10/2012 25.64 26.04 25.515 26 454,754
08/09/2012 25.49 26.48 25.32 25.66 960,320
08/08/2012 25.27 25.51 25 25.4 856,094
08/07/2012 25 25.52 23.73 25.35 1,728,490
08/06/2012 24.7 25.04 24.7 24.78 414,803
08/03/2012 24.64 24.94 24.49 24.7 412,177
08/02/2012 23.93 24.86 23.42 24.38 572,518
08/01/2012 26.48 26.63 23.68 24.09 1,263,887
07/31/2012 25.92 26.6 25.82 26.51 571,864
07/30/2012 25.87 26 25.29 25.95 400,278
07/27/2012 25.39 26.19 25.08 25.79 422,155
07/26/2012 25.72 25.7395 24.72 25.29 537,570
07/25/2012 26.2 26.2 24.91 25.31 882,166
07/24/2012 27.09 27.15 25.67 26.05 1,409,105
07/23/2012 26.5 27.196 26.27 27 294,776
07/20/2012 27.2 27.4299 26.9 26.98 332,007
07/19/2012 27.68 27.74 27 27.61 356,892
07/18/2012 27.17 28 26.95 27.51 695,300
07/17/2012 26.77 27.24 26.54 27.14 813,205
07/16/2012 26.88 26.99 26.4 26.54 168,415
07/13/2012 26.94 27.35 26.78 27.04 262,154
07/12/2012 27.16 27.16 26.49 26.86 368,210
07/11/2012 27.44 27.44 26.94 27.26 597,468
07/10/2012 26.8 27.71 26.8 27.2 1,401,272
07/09/2012 26.11 26.7695 26.11 26.67 1,023,273
07/06/2012 26 26.32 25.98 26.11 337,184
07/05/2012 25.82 26.32 25.81 26.21 165,717
07/03/2012 25.26 25.9 25.21 25.89 371,112
07/02/2012 25.4 26.07 24.68 25.29 697,492
06/29/2012 24.73 25.478 24.5 25.22 319,215
06/28/2012 23.95 24.23 23.45 24.16 336,353
06/27/2012 24.29 24.45 23.65 24.03 327,481
06/26/2012 24.9 25.01 23.76 24.05 471,104
06/25/2012 24.83 25.12 24.53 24.78 156,555
06/22/2012 25.35 25.35 24.88 25.08 486,271
06/21/2012 26.24 26.32 25.24 25.29 228,029
06/20/2012 26.29 26.48 25.93 26.18 283,495
06/19/2012 25.79 26.46 25.79 26.23 382,744
06/18/2012 24.95 25.75 24.87 25.62 410,642
06/15/2012 24.84 25.4 24.61 25.19 756,965
06/14/2012 24.13 24.93 24.13 24.88 389,268
06/13/2012 24.07 24.52 23.83 24.02 524,879
06/12/2012 24.33 24.414 23.72 24.08 481,018
06/11/2012 25.15 25.21 24.13 24.19 429,376
06/08/2012 23.84 25.09 23.76 24.8 373,906
06/07/2012 24.05 24.56 23.646 23.91 424,699
06/06/2012 23.62 23.8697 23.52 23.64 395,046
06/05/2012 22.73 23.62 22.55 23.54 350,772
06/04/2012 23.62 23.73 22.58 22.93 599,319
06/01/2012 24.47 24.47 23.36 23.49 425,712
05/31/2012 25.53 25.53 24.62 24.85 560,504
05/30/2012 25.88 25.91 25.35 25.53 761,063
05/29/2012 24.85 26.15 24.84 26.13 648,921
05/25/2012 25.35 25.54 24.25 24.38 560,884
05/24/2012 25.52 25.58 25.01 25.24 461,820
05/23/2012 24.58 25.48 24.56 25.39 320,241
05/22/2012 24.54 25.07 24.47 24.91 346,849
05/21/2012 24.34 24.56 23.73 24.5 278,081
05/18/2012 24.36 24.86 24.13 24.2 343,524
05/17/2012 25.5 25.78 24.34 24.35 591,938
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.