U.S. markets closed

Beacon Roofing Supply, Inc. (BECN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.71+0.03 (+0.08%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202037.5937.9937.0437.7137.71356,900
Nov 24, 202037.7838.2037.1737.6837.68624,500
Nov 23, 202037.3038.3636.9637.1937.19658,600
Nov 20, 202038.0938.8936.2436.9936.991,458,300
Nov 19, 202036.8537.8236.5037.6837.681,782,000
Nov 18, 202037.6537.8737.1237.1337.13611,400
Nov 17, 202037.3637.9036.7637.4737.47726,100
Nov 16, 202038.2438.5037.5638.1238.12974,200
Nov 13, 202036.3037.4136.2737.1637.16376,100
Nov 12, 202035.7836.6935.2935.7835.78346,000
Nov 11, 202036.1437.0035.4036.1936.19261,900
Nov 10, 202035.0437.4134.7735.9735.97904,600
Nov 09, 202036.0838.3534.6534.7334.73698,300
Nov 06, 202034.7334.7333.9234.4034.40244,700
Nov 05, 202034.6035.2834.4734.6034.60306,200
Nov 04, 202033.1334.5532.7733.9733.97311,100
Nov 03, 202034.4734.4733.4633.9833.98382,300
Nov 02, 202030.7033.2030.7032.9732.97658,700
Oct 30, 202031.3931.7730.4930.7030.70528,600
Oct 29, 202031.2832.1331.0331.5731.57448,000
Oct 28, 202031.8532.6331.3731.4631.46616,500
Oct 27, 202033.6533.6932.8533.0133.01273,200
Oct 26, 202034.8434.9833.0533.8233.82455,500
Oct 23, 202035.6035.8635.2235.5335.53289,700
Oct 22, 202034.9635.3734.4435.3035.30360,100
Oct 21, 202035.3835.7534.2234.9334.93377,300
Oct 20, 202035.6436.2035.1335.2535.25223,400
Oct 19, 202036.3036.7535.5035.5435.54401,400
Oct 16, 202036.4036.6635.9135.9835.98309,900
Oct 15, 202035.4036.6635.4036.3936.39294,800
Oct 14, 202036.7637.1835.8736.2636.26296,800
Oct 13, 202036.2536.2535.3535.4335.43284,400
Oct 12, 202036.8337.0636.1036.2936.29505,100
Oct 09, 202036.1036.4035.2235.8535.85428,400
Oct 08, 202035.8136.2135.1435.7935.79438,200
Oct 07, 202034.7036.0734.7035.5135.51681,900
Oct 06, 202034.4935.9234.0534.4034.401,125,200
Oct 05, 202032.6232.9032.3232.6632.66446,600
Oct 02, 202030.8132.3430.2132.1632.16331,100
Oct 01, 202031.4831.8430.6731.5931.59386,200
Sep 30, 202031.0331.8230.7531.0731.07520,900
Sep 29, 202030.7031.3530.4930.9030.90396,100
Sep 28, 202030.1130.9430.0130.7430.74524,400
Sep 25, 202028.5429.5928.3929.4029.40430,100
Sep 24, 202028.5029.3128.0028.8128.81620,600
Sep 23, 202029.9530.5228.6128.6928.69761,200
Sep 22, 202028.6230.0928.0129.9029.90650,000
Sep 21, 202028.6128.7827.6128.4328.43666,400
Sep 18, 202030.6731.1429.6129.8129.811,686,800
Sep 17, 202030.5731.0629.9830.4330.43372,200
Sep 16, 202030.7731.4730.3731.2031.20563,000
Sep 15, 202030.8231.7330.5130.6230.62423,600
Sep 14, 202030.2430.7429.5930.6830.68439,300
Sep 11, 202030.1730.4029.6130.0530.05392,500
Sep 10, 202031.7831.7829.9429.9629.96623,300
Sep 09, 202031.6132.0531.3231.5431.54445,700
Sep 08, 202032.6632.9931.5031.5931.59688,800
Sep 04, 202034.3134.5033.0433.5033.50478,300
Sep 03, 202035.3035.3033.1033.6933.69618,000
Sep 02, 202034.6835.1933.8035.1935.19500,200
Sep 01, 202033.7234.6733.3534.5734.57703,700
Aug 31, 202035.0035.0333.6533.8933.891,138,600
Aug 28, 202032.4333.6132.2433.5233.52501,300
Aug 27, 202032.5532.9531.6032.1232.12642,600
Aug 26, 202032.2132.8431.5232.5132.51648,800
Aug 25, 202032.0832.2931.2031.7931.79351,500
Aug 24, 202031.8432.7131.1131.7231.72446,300
Aug 21, 202030.8731.8230.5331.8031.80412,400
Aug 20, 202030.3431.1030.2530.9430.94285,900
Aug 19, 202031.2331.2730.5630.7330.73305,400
Aug 18, 202031.8131.9831.0831.1931.19180,400
Aug 17, 202031.5932.2131.4731.5631.56296,600
Aug 14, 202031.5932.0731.1931.4531.45332,500
Aug 13, 202031.2031.9631.1931.6431.64335,100
Aug 12, 202030.4532.2130.1131.3231.32530,100
Aug 11, 202031.8333.0630.1730.4430.44877,100
Aug 10, 202032.2633.0931.5632.4732.47658,500
Aug 07, 202030.7632.6629.8831.8831.881,148,200
Aug 06, 202033.0033.0531.9432.7332.73630,600
Aug 05, 202032.2033.3532.0132.8932.89504,300
Aug 04, 202031.7631.8730.9731.6431.64433,000
Aug 03, 202031.6032.3231.3731.6531.65780,600
Jul 31, 202030.3031.1930.3031.1631.16576,000
Jul 30, 202030.0430.6429.6430.5430.54566,100
Jul 29, 202029.5731.2229.2330.9130.91595,900
Jul 28, 202029.9130.1929.1929.2329.23454,400
Jul 27, 202028.5730.1128.2130.0630.06453,400
Jul 24, 202028.7529.1328.2828.6728.67258,800
Jul 23, 202028.5829.6228.5028.8628.86298,400
Jul 22, 202027.4528.7927.4228.7528.75290,600
Jul 21, 202028.3928.5027.5827.8227.82278,500
Jul 20, 202028.2428.2427.5027.9427.94328,700
Jul 17, 202028.6929.3828.3828.5628.56487,500
Jul 16, 202026.9227.6726.5527.6227.62406,700
Jul 15, 202026.9527.5326.5227.1027.10379,000
Jul 14, 202025.0126.2724.7026.1926.19274,000
Jul 13, 202025.7826.3124.9825.1225.12295,500
Jul 10, 202025.1025.7524.5625.2525.25481,000
Jul 09, 202026.7726.9325.0925.1525.15490,700
Jul 08, 202025.8026.9825.3626.9826.98396,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...