Advertisement
Advertisement
U.S. Markets close in 5 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

Beacon Roofing Supply, Inc. (BECN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
56.88-0.31 (-0.54%)
As of 10:43AM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202257.0857.6356.6956.8856.8832,859
Dec 05, 202258.8858.8857.0057.1957.19465,400
Dec 02, 202258.2559.8257.6659.4759.47294,700
Dec 01, 202259.1259.6458.2459.0059.00367,800
Nov 30, 202257.7458.4655.4658.3958.39629,300
Nov 29, 202257.5758.2757.0057.9157.91362,600
Nov 28, 202258.6658.8657.4457.9757.97360,200
Nov 25, 202258.8959.7158.8959.0059.00106,100
Nov 23, 202258.9959.7758.7059.2559.25293,900
Nov 22, 202258.6059.5257.9459.0459.04336,000
Nov 21, 202257.4358.3957.4358.1958.19335,200
Nov 18, 202258.3858.5157.2758.0158.01355,100
Nov 17, 202256.7057.6056.3557.4557.45384,500
Nov 16, 202257.6958.1657.0857.6057.60357,000
Nov 15, 202258.7159.2857.7458.1658.16433,300
Nov 14, 202258.1159.2557.6757.8057.80554,500
Nov 11, 202259.0259.7358.1159.0459.04551,700
Nov 10, 202257.0358.6257.0358.1158.111,384,200
Nov 09, 202254.8956.2954.5254.8054.80476,600
Nov 08, 202255.8656.6855.1855.6255.62407,300
Nov 07, 202256.2356.7554.5055.3255.32556,400
Nov 04, 202256.7058.1454.0455.9955.99918,200
Nov 03, 202254.4155.1454.0254.7754.77554,200
Nov 02, 202256.5256.9154.4455.1155.11793,500
Nov 01, 202257.2757.5155.9456.5656.56408,600
Oct 31, 202256.4157.2856.3556.3556.35711,300
Oct 28, 202255.3656.4654.8756.3256.32686,100
Oct 27, 202255.0356.0354.7754.8154.81814,900
Oct 26, 202254.3055.7953.7254.6454.64832,700
Oct 25, 202253.7154.7452.9154.5054.50850,900
Oct 24, 202254.5854.5853.2753.5853.58545,300
Oct 21, 202253.0854.3852.9853.8853.881,109,100
Oct 20, 202253.3954.1152.1552.6852.68662,000
Oct 19, 202255.1455.4652.9853.5653.56986,600
Oct 18, 202255.8256.9455.2555.6955.69619,900
Oct 17, 202255.2656.4154.3254.7554.75509,700
Oct 14, 202256.3956.5853.7754.4554.451,296,300
Oct 13, 202255.8858.3755.3857.8457.84509,800
Oct 12, 202258.6258.6557.1757.4857.48470,700
Oct 11, 202258.3959.4257.8358.3258.32453,600
Oct 10, 202258.2559.0458.0458.5458.54329,000
Oct 07, 202258.1158.5057.5358.2458.24378,800
Oct 06, 202258.7059.6558.7058.9458.94449,400
Oct 05, 202258.2459.4258.0658.8758.87498,100
Oct 04, 202257.8859.3757.8858.7458.74917,800
Oct 03, 202255.7957.5955.4556.8856.881,044,400
Sep 30, 202254.1156.2353.4654.7254.721,031,100
Sep 29, 202254.2154.8853.0153.6953.69947,500
Sep 28, 202252.8055.3452.1854.8954.891,726,700
Sep 27, 202251.6753.0551.3651.9951.991,212,900
Sep 26, 202251.8252.5550.5550.6150.61626,900
Sep 23, 202251.4552.2851.0052.2352.23835,400
Sep 22, 202253.6053.6152.2252.2552.25578,700
Sep 21, 202255.1455.6053.7253.8553.85443,100
Sep 20, 202254.2454.6053.5854.2454.24510,100
Sep 19, 202254.2055.5054.2054.8454.84545,800
Sep 16, 202253.9154.5953.3554.4754.471,339,300
Sep 15, 202253.8255.3253.6054.3454.34561,800
Sep 14, 202255.4755.4753.7354.4354.43563,300
Sep 13, 202255.5056.0054.9255.2855.28651,500
Sep 12, 202257.0057.5956.8857.2357.23474,100
Sep 09, 202255.7357.1155.7356.5356.53711,000
Sep 08, 202252.7955.3952.3355.2955.29572,600
Sep 07, 202252.6553.7952.0153.4653.46619,400
Sep 06, 202253.3753.6452.1552.6652.66556,800
Sep 02, 202254.7354.9753.1653.3653.36647,500
Sep 01, 202254.2254.7653.5754.1654.16444,000
Aug 31, 202255.8755.8954.4754.9154.91570,000
Aug 30, 202257.1857.6455.8455.9555.95470,200
Aug 29, 202257.5957.7957.1157.2057.20342,200
Aug 26, 202260.7360.9657.9058.1258.12511,200
Aug 25, 202260.1161.7160.0260.6860.68430,200
Aug 24, 202260.2260.6859.5860.1660.16256,300
Aug 23, 202260.4161.5060.0960.3660.36394,000
Aug 22, 202260.5960.8560.0160.4160.41401,200
Aug 19, 202261.6562.0960.8261.4061.40405,200
Aug 18, 202261.1662.6160.5762.3962.39844,700
Aug 17, 202260.8460.9659.7960.4360.43596,400
Aug 16, 202260.5262.0660.0161.6461.64781,500
Aug 15, 202259.7460.7859.5860.5260.52364,700
Aug 12, 202259.7260.3059.1260.2360.23360,900
Aug 11, 202259.1060.8859.0559.1459.14645,900
Aug 10, 202259.0460.1858.8559.1159.11456,800
Aug 09, 202259.4859.4857.7457.9557.95391,300
Aug 08, 202259.9161.3959.5259.9759.97637,400
Aug 05, 202260.1860.3058.0659.5959.59706,200
Aug 04, 202260.8862.1760.4261.7361.73709,300
Aug 03, 202260.2861.3259.3960.7060.70471,100
Aug 02, 202261.0461.4260.1460.2660.26410,600
Aug 01, 202260.5961.7759.9561.4661.46665,700
Jul 29, 202259.6860.9659.6860.0260.02640,100
Jul 28, 202257.4859.6357.0859.5959.59413,900
Jul 27, 202256.3557.6355.9757.0257.02362,300
Jul 26, 202256.7157.2856.0756.2356.23349,900
Jul 25, 202257.3457.6956.4756.9256.92309,500
Jul 22, 202257.8458.5356.5657.1657.16330,700
Jul 21, 202256.9457.5656.2057.4757.47372,400
Jul 20, 202256.0457.2155.3457.0657.06470,100
Jul 19, 202254.6056.7854.5456.1056.10556,300
Jul 18, 202255.7956.5455.1055.2155.21349,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement