BECN

Beacon Roofing Supply, Inc. Historical Stock Prices

$35
*  
0.37
1.07%
Get BECN Alerts
*Delayed - data as of Jul. 31, 2015  -  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: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.85  35.35  34.73  35 638,586
07/31/2015 34.85 35.35 34.73 35 639,882
07/30/2015 34.31 35.02 34.02 34.63 453,318
07/29/2015 34.08 36.34 33.75 34.53 1,626,445
07/28/2015 33.71 34.28 32.82 33.59 2,092,443
07/27/2015 32 34.9 32 32.7 2,093,910
07/24/2015 30.18 30.476 29.88 30.08 399,174
07/23/2015 30.82 31.122 30.16 30.25 273,861
07/22/2015 30.31 30.96 30.31 30.72 350,410
07/21/2015 30.25 30.62 30.2409 30.33 302,949
07/20/2015 30.65 30.91 30.27 30.33 538,717
07/17/2015 30.87 31.05 30.2 30.55 560,278
07/16/2015 30.8 30.9 30.54 30.85 784,574
07/15/2015 31.25 31.25 30.66 30.77 478,648
07/14/2015 31.85 31.86 31.1 31.17 444,163
07/13/2015 32.19 32.44 32.01 32.08 338,269
07/10/2015 31.77 32.15 31.12 31.97 498,902
07/09/2015 31.85 31.97 31.37 31.39 277,314
07/08/2015 31.77 32.1 31.19 31.37 263,102
07/07/2015 32.25 32.425 31.6 31.99 447,112
07/06/2015 32.09 32.8 31.91 32.35 335,666
07/02/2015 32.93 33 32.395 32.46 231,288
07/01/2015 33.41 33.77 32.55 32.86 401,678
06/30/2015 33.27 33.63 32.99 33.22 387,416
06/29/2015 33.77 33.94 33 33.11 472,193
06/26/2015 33.09 34.09 32.855 34.01 787,932
06/25/2015 33.14 33.14 32.82 32.93 202,337
06/24/2015 32.85 33.1 32.622 32.94 306,081
06/23/2015 32.29 33.58 32.29 32.88 529,334
06/22/2015 31.87 32.69 31.68 32.4 322,943
06/19/2015 31.66 31.98 31.43 31.65 585,382
06/18/2015 31.32 31.72 31.15 31.62 242,596
06/17/2015 31.4 31.47 30.7 31.25 224,455
06/16/2015 31.25 31.73 30.93 31.31 260,460
06/15/2015 30.93 31.3 30.54 31.23 249,229
06/12/2015 31.38 31.57 31.045 31.21 166,393
06/11/2015 31.56 31.86 31.38 31.43 162,832
06/10/2015 31.12 31.87 30.954 31.62 315,890
06/09/2015 31.04 31.09 30.65 30.94 249,081
06/08/2015 31.73 31.986 30.99 30.99 217,296
06/05/2015 31.38 31.9 31.14 31.88 234,996
06/04/2015 31.79 31.88 31.31 31.41 162,367
06/03/2015 31.98 32.07 31.46 32.04 553,122
06/02/2015 31.69 32.2 31.49 31.81 237,513
06/01/2015 31.51 31.92 31.145 31.77 261,653
05/29/2015 31.73 31.76 31.25 31.36 397,255
05/28/2015 31.38 31.77 31.2 31.76 267,363
05/27/2015 31.05 31.56 30.65 31.52 285,779
05/26/2015 31.06 31.36 30.36 30.98 244,618
05/22/2015 31.46 31.66 31.06 31.14 124,761
05/21/2015 31.36 31.61 31.11 31.56 232,333
05/20/2015 31.83 31.83 31.44 31.54 163,563
05/19/2015 31.91 31.932 31.47 31.69 239,032
05/18/2015 31.42 31.96 31.28 31.84 222,630
05/15/2015 31.57 31.75 31.135 31.49 358,368
05/14/2015 31.44 31.73 31.22 31.54 561,662
05/13/2015 31.25 31.55 31.2 31.31 355,970
05/12/2015 30.84 31.19 30.65 31.12 506,173
05/11/2015 31.49 31.63 30.81 30.86 565,062
05/08/2015 30.76 32.5 30.17 31.36 1,036,254
05/07/2015 29.89 30.5 29.86 30.32 348,198
05/06/2015 29.98 30.198 29.44 29.98 268,327
05/05/2015 29.98 30.45 29.64 29.8 349,297
05/04/2015 30.01 30.644 29.75 30.11 418,719
05/01/2015 29.82 30.146 29.65 29.94 701,972
04/30/2015 30.14 30.4 29.55 29.72 554,876
04/29/2015 30.39 30.606 30.22 30.35 472,420
04/28/2015 30.56 30.81 30.38 30.55 565,573
04/27/2015 30.87 31.04 30.385 30.48 411,959
04/24/2015 31 31.07 30.71 30.84 249,276
04/23/2015 30.9 31.17 30.75 31 814,460
04/22/2015 31.01 31.19 30.81 31.12 445,188
04/21/2015 31.24 31.37 30.79 30.94 318,730
04/20/2015 31.28 31.39 30.94 31.08 315,936
04/17/2015 31.72 31.92 31.1 31.21 379,505
04/16/2015 32.25 32.31 31.81 31.96 344,891
04/15/2015 31.71 32.53 31.5 32.38 343,304
04/14/2015 31.53 31.63 31.04 31.57 300,364
04/13/2015 31.92 31.95 31.56 31.59 242,040
04/10/2015 32.42 32.42 31.77 31.87 758,788
04/09/2015 32.03 32.36 31.85 32.25 488,081
04/08/2015 32.05 32.07 31.6 32.04 436,509
04/07/2015 31.8 32.21 31.8 32.04 419,347
04/06/2015 31.53 31.87 31.51 31.75 407,373
04/02/2015 31.3 31.94 31.27 31.71 564,524
04/01/2015 31.34 31.53 30.87 31.36 558,891
03/31/2015 30.88 31.41 30.8 31.3 529,853
03/30/2015 30.77 31.21 30.58 31.02 562,189
03/27/2015 30.1 30.92 29.92 30.66 1,426,930
03/26/2015 30.6 30.65 29.99 30.18 419,436
03/25/2015 31.25 31.25 30.46 30.65 756,844
03/24/2015 30.62 31.3 30.42 31.25 969,836
03/23/2015 30.32 30.68 30.26 30.66 608,802
03/20/2015 29.56 30.58 29.292 30.43 685,276
03/19/2015 28.6 29.57 28.6 29.35 542,375
03/18/2015 28.56 28.86 28.19 28.69 279,357
03/17/2015 28.56 28.79 28.35 28.71 316,537
03/16/2015 28.39 28.68 28.06 28.68 757,595
03/13/2015 28.34 28.36 27.58 28.34 626,242
03/12/2015 28.59 28.75 28.13 28.33 483,388
03/11/2015 27.47 28.57 27.37 28.4 574,281
03/10/2015 27.57 27.82 26.95 27.38 590,000
03/09/2015 28.05 28.05 27.67 27.84 258,823
03/06/2015 28.19 28.61 27.8417 27.97 387,150
03/05/2015 28.91 28.91 28.26 28.43 407,335
03/04/2015 28.89 28.96 28.45 28.95 428,415
03/03/2015 29.37 29.46 28.72 29.01 543,677
03/02/2015 29.91 30.2 29.49 29.5 467,265
02/27/2015 29.95 30.17 29.546 30.02 414,339
02/26/2015 29.33 29.96 29.17 29.93 435,015
02/25/2015 29.17 29.43 28.79 29.4 509,406
02/24/2015 29 29.56 28.55 29.23 413,215
02/23/2015 28.73 29.23 28.512 28.9 479,826
02/20/2015 28.59 28.815 28.21 28.76 477,290
02/19/2015 28.27 29.01 28 28.63 522,923
02/18/2015 28.36 28.5 27.89 28.31 530,974
02/17/2015 27.94 28.39 27.605 28.32 683,346
02/13/2015 27.51 28.21 27.36 28.08 636,815
02/12/2015 26.59 27.5 26.5 27.44 567,509
02/11/2015 26.37 26.6 26.08 26.5 533,215
02/10/2015 26.35 26.68 26.02 26.42 585,240
02/09/2015 26.43 26.5 25.99 26.12 711,599
02/06/2015 25.03 27.07 25.03 26.43 958,158
02/05/2015 24.55 25.05 24.41 24.93 806,616
02/04/2015 24.61 24.84 24.37 24.51 380,941
02/03/2015 24 24.79 23.96 24.76 856,646
02/02/2015 23.81 24 23.585 23.9 884,890
01/30/2015 23.82 24.01 23.6 23.69 599,385
01/29/2015 23.9 24.07 23.84 23.95 595,387
01/28/2015 24.03 24.14 23.72 23.85 701,403
01/27/2015 23.98 24.19 23.85 24.01 756,318
01/26/2015 23.6 24.39 23.38 24.3 1,403,251
01/23/2015 23.6 23.77 23.26 23.62 488,038
01/22/2015 23.35 23.99 23.17 23.64 749,200
01/21/2015 23.25 23.53 23.04 23.28 703,199
01/20/2015 23.93 24.02 23.04 23.21 902,818
01/16/2015 24.76 25.132 23.51 23.86 1,316,595
01/15/2015 26.15 26.33 24.6 24.91 847,983
01/14/2015 26.1 26.44 25.68 26.05 334,175
01/13/2015 26.93 27.5 26.07 26.47 469,178
01/12/2015 27.69 27.69 26.71 26.73 481,292
01/09/2015 27.93 28 27.67 27.68 525,150
01/08/2015 27.28 27.96 27.24 27.87 488,682
01/07/2015 27.06 27.48 26.875 27.2 328,082
01/06/2015 27.2 27.54 26.64 26.8 434,904
01/05/2015 27.67 27.905 27.04 27.21 419,496
01/02/2015 28.02 28.27 27.6 27.86 614,709
12/31/2014 28.28 28.54 27.74 27.8 368,720
12/30/2014 28.3 28.63 27.96 28.13 321,624
12/29/2014 28.24 28.72 27.98 28.29 521,156
12/26/2014 28.4 28.46 28.22 28.26 148,973
12/24/2014 28.29 28.468 28.01 28.25 136,699
12/23/2014 28.25 28.5 27.99 28.17 274,160
12/22/2014 27.66 28.17 27.51 27.98 338,172
12/19/2014 28.29 28.3 27.62 27.66 489,464
12/18/2014 28.04 28.36 27.39 28.19 369,291
12/17/2014 26.88 27.84 26.73 27.7 395,338
12/16/2014 26.4 27.15 26.4 26.78 453,935
12/15/2014 27.08 27.25 26.14 26.41 535,754
12/12/2014 27.29 27.534 26.57 26.91 780,362
12/11/2014 27.6 28.08 27.48 27.65 310,499
12/10/2014 28.08 28.08 27.5 27.51 464,493
12/09/2014 27.39 28.15 27.32 28.13 544,270
12/08/2014 27.9 28.23 27.55 27.6 570,784
12/05/2014 27.19 28.03 27.19 28 626,786
12/04/2014 27.27 27.4 26.9501 27.13 326,953
12/03/2014 26.77 27.73 26.52 27.22 462,738
12/02/2014 26.36 27.14 26.32 26.76 513,510
12/01/2014 27.06 27.13 26.04 26.29 822,870
11/28/2014 27.66 27.8 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?