BECN Historical Prices | Beacon Roofing Supply, Inc. Stock

Dow

1.35% Nasdaq

1.12%

Beacon Roofing Supply, Inc. (BECN)

-NasdaqGS

40.15 0.85(2.07%) 4:00PM EDT|After Hours : 40.15 0.00 (0.00%) 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	41.08	41.08	40.00	40.15	240,300	40.15
Jun 18, 2013	40.66	41.11	40.21	41.00	382,200	41.00
Jun 17, 2013	40.93	41.23	40.32	40.66	254,300	40.66
Jun 14, 2013	40.80	41.18	40.31	40.62	164,000	40.62
Jun 13, 2013	40.30	41.21	39.83	40.83	221,700	40.83
Jun 12, 2013	41.00	41.00	40.12	40.39	135,900	40.39
Jun 11, 2013	40.68	41.27	40.05	40.59	236,100	40.59
Jun 10, 2013	41.35	41.53	40.76	41.35	217,400	41.35
Jun 7, 2013	41.28	41.55	40.71	41.23	225,300	41.23
Jun 6, 2013	40.60	41.09	40.40	40.90	328,100	40.90
Jun 5, 2013	40.50	40.89	40.26	40.66	445,500	40.66
Jun 4, 2013	41.38	41.58	40.47	40.58	451,400	40.58
Jun 3, 2013	41.25	41.71	40.60	41.43	475,200	41.43
May 31, 2013	40.86	41.79	40.86	41.22	232,700	41.22
May 30, 2013	41.66	41.90	40.84	41.21	410,200	41.21
May 29, 2013	41.57	42.26	41.40	41.61	516,200	41.61
May 28, 2013	41.30	42.36	40.79	42.00	777,600	42.00
May 24, 2013	40.30	40.86	40.02	40.62	176,100	40.62
May 23, 2013	39.75	40.79	39.58	40.66	377,300	40.66
May 22, 2013	40.03	40.60	40.00	40.31	704,400	40.31
May 21, 2013	40.47	40.47	39.70	39.86	387,600	39.86
May 20, 2013	40.74	41.00	40.29	40.42	282,200	40.42
May 17, 2013	40.65	41.17	40.47	40.76	305,000	40.76
May 16, 2013	39.92	40.72	39.63	40.52	501,300	40.52
May 15, 2013	39.77	40.25	39.69	39.94	683,600	39.94
May 14, 2013	39.06	40.79	38.60	40.30	522,400	40.30
May 13, 2013	39.35	39.52	38.31	39.11	633,000	39.11
May 10, 2013	37.92	40.10	37.33	39.59	800,900	39.59
May 9, 2013	38.10	38.34	37.96	38.00	487,300	38.00
May 8, 2013	38.17	38.19	37.80	37.95	418,700	37.95
May 7, 2013	38.79	38.79	37.99	38.22	654,100	38.22
May 6, 2013	39.04	39.21	38.67	38.79	235,700	38.79
May 3, 2013	39.00	39.60	38.72	39.11	283,900	39.11
May 2, 2013	37.55	38.49	37.05	38.37	592,000	38.37
May 1, 2013	37.90	38.40	37.20	37.23	612,600	37.23
Apr 30, 2013	38.50	38.58	38.04	38.13	379,600	38.13
Apr 29, 2013	38.27	38.85	38.03	38.58	484,700	38.58
Apr 26, 2013	38.10	38.52	37.65	38.06	494,700	38.06
Apr 25, 2013	38.63	39.08	38.07	38.11	307,700	38.11
Apr 24, 2013	38.61	39.09	38.28	38.51	338,200	38.51
Apr 23, 2013	37.57	38.63	37.46	38.61	359,700	38.61
Apr 22, 2013	36.97	37.79	36.18	37.17	352,800	37.17
Apr 19, 2013	35.96	37.30	35.62	36.85	468,300	36.85
Apr 18, 2013	35.53	36.08	35.11	35.88	574,100	35.88
Apr 17, 2013	35.64	36.20	35.14	35.38	505,600	35.38
Apr 16, 2013	35.60	35.93	34.89	35.84	570,700	35.84
Apr 15, 2013	36.69	36.84	35.09	35.22	380,500	35.22
Apr 12, 2013	37.58	37.59	36.83	37.05	232,500	37.05
Apr 11, 2013	37.17	37.69	37.17	37.31	219,400	37.31
Apr 10, 2013	37.05	37.41	36.88	37.19	293,400	37.19
Apr 9, 2013	37.56	37.88	36.85	37.01	135,600	37.01
Apr 8, 2013	36.99	37.38	36.72	37.35	159,100	37.35
Apr 5, 2013	36.58	36.88	36.45	36.81	431,600	36.81
Apr 4, 2013	36.99	37.48	36.68	37.22	277,400	37.22
Apr 3, 2013	38.30	38.33	36.82	37.00	240,900	37.00
Apr 2, 2013	38.75	38.88	37.99	38.28	313,700	38.28
Apr 1, 2013	38.63	38.93	38.07	38.57	447,900	38.57
Mar 28, 2013	38.76	38.86	38.16	38.66	239,600	38.66
Mar 27, 2013	37.99	38.64	37.78	38.60	297,900	38.60
Mar 26, 2013	38.75	38.79	37.86	38.19	368,300	38.19
Mar 25, 2013	38.80	39.27	38.16	38.43	345,500	38.43
Mar 22, 2013	38.91	39.08	38.38	38.64	332,900	38.64
Mar 21, 2013	38.66	39.20	38.43	38.65	233,500	38.65
Mar 20, 2013	39.39	39.55	38.87	39.10	451,400	39.10
Mar 19, 2013	39.58	39.60	38.68	39.04	512,700	39.04
Mar 18, 2013	39.17	39.80	38.94	39.40	668,100	39.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BECN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Beacon Roofing Supply, Inc. (BECN)