BECN - Beacon Roofing Supply, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201929.6829.6828.5729.1229.12858,239
Dec 05, 201928.5629.3928.2629.2929.29982,100
Dec 04, 201928.7429.0128.2228.4128.41958,500
Dec 03, 201928.8928.9828.2228.6928.69561,900
Dec 02, 201929.6329.7628.6028.9328.931,198,800
Nov 29, 201930.1330.1329.6029.6529.65353,000
Nov 27, 201929.5930.6029.3530.1430.141,122,900
Nov 26, 201931.2532.4129.1630.1530.153,191,100
Nov 25, 201933.7634.3033.0833.3733.371,502,100
Nov 22, 201934.0834.2233.5933.6933.69496,000
Nov 21, 201934.3334.6733.8733.9533.95309,000
Nov 20, 201934.2735.2834.2434.4334.43442,500
Nov 19, 201934.6834.9534.1634.4934.49531,500
Nov 18, 201934.4234.7634.2734.4734.47405,500
Nov 15, 201934.6634.7234.0834.4834.48419,700
Nov 14, 201934.1534.5133.8834.4634.46354,300
Nov 13, 201933.1634.2432.9834.0334.03418,800
Nov 12, 201932.7533.7132.6433.4733.47433,000
Nov 11, 201932.6033.0332.6032.8532.85430,300
Nov 08, 201932.8933.0032.4532.8832.88223,300
Nov 07, 201933.0833.6032.8132.9832.98266,900
Nov 06, 201932.8733.0132.5132.9832.98295,300
Nov 05, 201932.8133.2632.5633.0033.00315,400
Nov 04, 201932.7533.0032.1832.6732.67420,100
Nov 01, 201931.1932.5131.1932.5132.51421,000
Oct 31, 201930.9731.1930.7831.0431.04324,900
Oct 30, 201931.2431.2730.3431.0231.02291,200
Oct 29, 201931.4131.7831.3031.3731.37244,000
Oct 28, 201932.1632.3431.5131.5631.56384,000
Oct 25, 201931.6032.5131.4032.0232.02469,100
Oct 24, 201932.7832.9231.3931.5431.54450,500
Oct 23, 201933.5333.5332.3432.7532.75555,000
Oct 22, 201933.5033.6733.0333.4033.40392,100
Oct 21, 201933.2133.5732.9433.4233.42483,600
Oct 18, 201932.6033.1332.5332.8932.89300,300
Oct 17, 201932.6033.2132.3732.7032.70639,100
Oct 16, 201931.9332.7531.9332.3832.38583,800
Oct 15, 201931.3832.7731.1631.9931.991,076,100
Oct 14, 201930.4930.9730.1830.7930.79692,400
Oct 11, 201930.7231.2830.4830.5030.50717,800
Oct 10, 201931.1031.6830.6130.7730.77430,600
Oct 09, 201930.8731.6330.8731.2531.25395,100
Oct 08, 201930.6230.8730.3230.5630.56384,300
Oct 07, 201931.4231.5630.8830.9930.99457,600
Oct 04, 201930.7731.7030.5831.5931.59396,900
Oct 03, 201931.1731.1729.9530.6230.62478,400
Oct 02, 201931.3231.4430.6031.2331.23481,900
Oct 01, 201933.8134.1031.3631.3931.39695,900
Sep 30, 201933.3033.8133.3033.5333.53499,700
Sep 27, 201933.9034.0833.1333.3833.38407,900
Sep 26, 201933.5234.4033.0133.6833.68637,800
Sep 25, 201933.4234.1933.1234.0034.00442,800
Sep 24, 201934.1534.1533.1833.3133.31470,600
Sep 23, 201934.2234.5734.0834.1734.17302,200
Sep 20, 201934.7434.9534.4634.5134.51601,300
Sep 19, 201934.8835.1934.5834.8334.83500,100
Sep 18, 201934.5634.9634.1434.7134.71519,800
Sep 17, 201934.5635.0234.4634.5334.53405,900
Sep 16, 201934.9235.1234.6534.6934.69471,400
Sep 13, 201935.1335.4034.8034.9334.93434,700
Sep 12, 201934.6635.2134.4735.0735.07492,500
Sep 11, 201933.7934.7633.3634.7634.76755,500
Sep 10, 201932.8533.8832.6533.6133.61666,800
Sep 09, 201931.8533.1431.7032.9232.92461,200
Sep 06, 201931.7432.2131.4131.7431.74330,200
Sep 05, 201930.9732.0030.6731.6731.67562,300
Sep 04, 201930.7430.8730.1630.6030.60391,100
Sep 03, 201931.3231.7130.4330.5330.53780,700
Aug 30, 201931.4232.2231.4031.8831.88900,600
Aug 29, 201930.6631.4630.6631.0831.081,176,600
Aug 28, 201930.1130.3929.5930.3230.321,036,600
Aug 27, 201930.8731.0030.0530.1730.17882,300
Aug 26, 201930.9931.0430.1630.6430.64466,100
Aug 23, 201930.9631.6230.6330.7630.76605,100
Aug 22, 201931.0531.4130.7631.1831.18379,300
Aug 21, 201931.0831.2030.6030.8830.88775,500
Aug 20, 201930.5430.9730.5430.6430.64525,300
Aug 19, 201930.5231.0430.2030.5230.52537,900
Aug 16, 201930.6330.9728.6730.0330.03677,700
Aug 15, 201930.7430.9430.2730.5630.56589,800
Aug 14, 201930.0430.9429.9530.6030.60750,100
Aug 13, 201930.4831.5730.1630.4630.461,054,800
Aug 12, 201929.2130.9729.0030.7630.761,480,300
Aug 09, 201928.7929.8927.8129.4729.47998,900
Aug 08, 201927.7429.6227.7428.7728.771,989,300
Aug 07, 201930.1931.8426.5027.5327.534,641,400
Aug 06, 201935.7336.6334.3734.8934.891,211,900
Aug 05, 201934.7235.4734.4835.4135.41526,800
Aug 02, 201935.1735.4134.6435.1635.16423,900
Aug 01, 201936.2336.3835.1635.2535.25467,500
Jul 31, 201937.0037.4736.1836.2336.23794,000
Jul 30, 201936.2537.4436.1737.2937.29404,000
Jul 29, 201937.4637.5236.3436.5236.52364,000
Jul 26, 201937.4137.7837.1637.4437.44374,600
Jul 25, 201937.4337.8737.2237.5137.51325,600
Jul 24, 201936.0337.2935.8437.2837.28520,100
Jul 23, 201935.3735.9135.1635.9135.91299,400
Jul 22, 201935.4035.7334.7935.1235.12434,100
Jul 19, 201935.4235.9235.3535.4135.41319,900
Jul 18, 201936.2236.2334.9935.5035.50568,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...