Quantcast
BECN

Beacon Roofing Supply, Inc. Common Stock Historical Stock Prices

$38.07
*  
0.77
1.98%
Get BECN Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 38.63 38.715 37.49 38.07 757,733
04/25/2019 38.63 38.715 37.49 38.07 757,733
04/24/2019 38.08 39.28 37.93 38.84 799,929
04/23/2019 37.87 38.39 37.46 38.19 587,705
04/22/2019 38.67 38.71 37.5517 37.85 459,166
04/18/2019 37.79 38.86 37.45 38.8 545,198
04/17/2019 37.56 37.93 37.18 37.89 506,135
04/16/2019 37.37 37.625 36.92 37.42 407,587
04/15/2019 37.09 37.42 36.79 37.3 417,431
04/12/2019 36.23 36.93 35.83 36.9 466,250
04/11/2019 35.52 36.24 35.01 36.01 533,190
04/10/2019 34.23 35.37 34 35.33 448,374
04/09/2019 34.42 34.73 34.03 34.25 713,381
04/08/2019 34.87 35.37 34.38 34.63 496,459
04/05/2019 34.68 35.27 34.46 35.07 737,546
04/04/2019 33.67 35.035 33.54 34.55 882,322
04/03/2019 33.62 34.04 33.18 33.71 825,535
04/02/2019 32.53 33.3 32.19 33.19 810,918
04/01/2019 32.33 33.08 31.82 32.59 719,226
03/29/2019 32.42 32.79 32.05 32.16 828,264
03/28/2019 32.13 32.81 31.95 32.26 1,106,242
03/27/2019 32.59 32.72 31.25 32 2,462,585
03/26/2019 33.12 33.385 31.55 32.49 3,701,330
03/25/2019 33.26 34.21 33.01 34.11 755,284
03/22/2019 34.33 34.5124 33.31 33.32 740,534
03/21/2019 34.04 34.67 33.94 34.64 763,508
03/20/2019 34.83 35.27 33.86 34.16 618,348
03/19/2019 35.25 35.48 34.7 34.93 607,985
03/18/2019 34.7 35.14 34.645 35.08 503,210
03/15/2019 34 34.78 33.8 34.62 1,052,952
03/14/2019 33.7 33.86 33.27 33.56 542,833
03/13/2019 33.7 33.84 33.27 33.66 642,324
03/12/2019 33.96 34.27 33.38 33.6 632,588
03/11/2019 34.2 34.2 33.56 33.94 781,539
03/08/2019 34.22 34.34 33.81 34.05 498,804
03/07/2019 35 35 34.0972 34.42 886,938
03/06/2019 35.86 36.155 34.65 34.98 923,282
03/05/2019 37.16 37.17 35.96 35.98 554,703
03/04/2019 37.01 37.39 36.67 37.19 584,302
03/01/2019 36.44 37.02 36.32 36.9 534,407
02/28/2019 36.44 36.64 35.84 36.27 532,763
02/27/2019 36.47 36.56 35.64 36.43 489,433
02/26/2019 37.06 37.36 36.45 36.46 466,550
02/25/2019 38.02 38.11 36.98 37.01 816,892
02/22/2019 37.4 37.82 36.9438 37.59 808,984
02/21/2019 36.74 37.445 36.525 37.34 587,594
02/20/2019 37.43 37.55 36.6 36.74 711,547
02/19/2019 36.98 37.85 36.32 37.64 673,556
02/15/2019 36.95 37.75 36.79 37.26 597,199
02/14/2019 35.76 36.85 35.48 36.62 681,042
02/13/2019 36.38 37.2701 35.48 36.02 891,715
02/12/2019 35.38 36.56 34.84 36.29 930,173
02/11/2019 34 35.38 34 35.05 2,208,652
02/08/2019 38.48 38.55 33.5 33.89 2,785,116
02/07/2019 36.08 36.22 35.24 35.7 862,402
02/06/2019 36.38 36.58 35.57 36.17 926,455
02/05/2019 36.79 37.13 35.93 36.43 743,379
02/04/2019 36.45 36.83 36.12 36.68 518,654
02/01/2019 36.33 37.09 36.23 36.49 513,553
01/31/2019 36.41 36.77 35.9 36.33 800,653
01/30/2019 36.81 37.245 36.09 36.44 633,757
01/29/2019 36.08 36.5 35.27 36.42 460,197
01/28/2019 34.69 36.5 34.6212 36.02 757,077
01/25/2019 34.97 36.13 34.97 35.09 596,935
*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?



Smart Portfolio