BECN - Beacon Roofing Supply, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201938.0839.2837.9338.8438.84799,900
Apr 23, 201937.8738.3937.4638.1938.19587,700
Apr 22, 201938.6738.7137.5537.8537.85459,200
Apr 18, 201937.7938.8637.4538.8038.80545,200
Apr 17, 201937.5637.9337.1837.8937.89506,100
Apr 16, 201937.3737.6336.9237.4237.42407,600
Apr 15, 201937.0937.4236.7937.3037.30417,400
Apr 12, 201936.2336.9335.8336.9036.90466,300
Apr 11, 201935.5236.2435.0136.0136.01533,200
Apr 10, 201934.2335.3734.0035.3335.33448,400
Apr 09, 201934.4234.7334.0334.2534.25713,400
Apr 08, 201934.8735.3734.3834.6334.63496,500
Apr 05, 201934.6835.2734.4635.0735.07737,500
Apr 04, 201933.6735.0333.5434.5534.55882,300
Apr 03, 201933.6234.0433.1833.7133.71825,500
Apr 02, 201932.5333.3032.1933.1933.19810,900
Apr 01, 201932.3333.0831.8232.5932.59727,700
Mar 29, 201932.4232.7932.0532.1632.16828,500
Mar 28, 201932.1332.8131.9532.2632.261,106,200
Mar 27, 201932.5932.7231.2532.0032.002,486,500
Mar 26, 201933.1233.3931.5532.4932.493,701,300
Mar 25, 201933.2634.2133.0134.1134.11755,300
Mar 22, 201934.3334.5133.3133.3233.32746,800
Mar 21, 201934.0434.6733.9434.6434.64763,500
Mar 20, 201934.8335.2733.8634.1634.16618,300
Mar 19, 201935.2535.4834.7034.9334.93608,000
Mar 18, 201934.7035.1434.6535.0835.08503,200
Mar 15, 201934.0034.7833.8034.6234.621,053,000
Mar 14, 201933.7033.8633.2733.5633.56544,900
Mar 13, 201933.7033.8433.2733.6633.66642,300
Mar 12, 201933.9634.2733.3833.6033.60632,600
Mar 11, 201934.2034.2033.5633.9433.94788,000
Mar 08, 201934.2234.3433.8134.0534.05498,800
Mar 07, 201935.0035.0034.1034.4234.42886,900
Mar 06, 201935.8636.1634.6534.9834.98924,600
Mar 05, 201937.1637.1735.9635.9835.98554,700
Mar 04, 201937.0137.3936.6737.1937.19584,300
Mar 01, 201936.4437.0236.3236.9036.90534,400
Feb 28, 201936.4436.6435.8436.2736.27532,800
Feb 27, 201936.4736.5635.6436.4336.43489,400
Feb 26, 201937.0637.3636.4536.4636.46472,200
Feb 25, 201938.0238.1136.9837.0137.01833,100
Feb 22, 201937.4037.8236.9437.5937.59809,000
Feb 21, 201936.7437.4536.5337.3437.34597,100
Feb 20, 201937.4337.5536.6036.7436.74711,500
Feb 19, 201936.9837.8536.3237.6437.64673,600
Feb 15, 201936.9537.7536.7937.2637.26597,200
Feb 14, 201935.7636.8535.4836.6236.62681,000
Feb 13, 201936.3837.2735.4836.0236.02891,700
Feb 12, 201935.3836.5634.8436.2936.29930,200
Feb 11, 201934.0035.3834.0035.0535.052,208,700
Feb 08, 201938.4838.5533.5033.8933.892,785,100
Feb 07, 201936.0836.2235.2435.7035.70862,400
Feb 06, 201936.3836.5835.5736.1736.17926,500
Feb 05, 201936.7937.1335.9336.4336.43743,400
Feb 04, 201936.4536.8336.1236.6836.68518,700
Feb 01, 201936.3337.0936.2336.4936.49513,600
Jan 31, 201936.4136.7735.9036.3336.33800,700
Jan 30, 201936.8137.2436.0936.4436.44633,800
Jan 29, 201936.0836.5035.2736.4236.42460,200
Jan 28, 201934.6936.5034.6236.0236.02757,100
Jan 25, 201934.9736.1334.9735.0935.09598,200
Jan 24, 201933.9334.8933.9334.7734.77434,400
Jan 23, 201934.2034.7732.2933.9333.93424,100
Jan 22, 201933.8934.7632.5634.1734.17848,900
Jan 18, 201933.8634.6033.7734.2034.20713,700
Jan 17, 201933.0534.0332.8033.7833.78664,100
Jan 16, 201934.0634.6233.2033.2633.26607,800
Jan 15, 201934.3134.3133.7434.0034.00514,900
Jan 14, 201933.8334.7733.7934.2534.25541,400
Jan 11, 201933.9934.5733.6634.1634.16785,600
Jan 10, 201934.5734.7333.8634.1934.19743,600
Jan 09, 201934.0035.0733.7934.7434.741,275,300
Jan 08, 201935.1635.1633.7133.7733.771,262,200
Jan 07, 201934.1335.5633.8435.0035.001,025,300
Jan 04, 201932.8634.1332.1934.0834.08804,700
Jan 03, 201932.2832.7231.4832.2832.28613,800
Jan 02, 201931.1733.0631.0032.5332.531,013,400
Dec 31, 201831.5931.9130.4531.7231.72735,500
Dec 28, 201830.9631.6530.2631.4431.441,182,400
Dec 27, 201830.6531.5230.4530.7930.79842,100
Dec 26, 201830.4231.1728.9831.1531.15676,000
Dec 24, 201830.9631.5529.3330.1730.17665,300
Dec 21, 201831.1631.6930.4931.2931.292,050,900
Dec 20, 201831.4532.0330.5830.9030.901,039,500
Dec 19, 201831.7532.6931.4631.5931.591,130,800
Dec 18, 201831.5432.5531.3931.6231.621,152,900
Dec 17, 201831.6832.4430.9731.5331.531,249,000
Dec 14, 201830.8432.1530.0531.6731.671,269,800
Dec 13, 201832.1032.7231.7831.8231.821,323,700
Dec 12, 201832.7033.0632.0432.0532.051,108,500
Dec 11, 201833.0933.5632.1432.2532.251,365,100
Dec 10, 201832.9633.7032.4432.7032.702,134,500
Dec 07, 201833.2533.9032.4733.0033.001,371,900
Dec 06, 201832.6633.4932.3532.9732.971,931,700
Dec 04, 201834.0434.3332.9433.0633.061,556,200
Dec 03, 201835.1235.1833.8134.3434.341,439,100
Nov 30, 201834.6735.3433.9934.8634.861,161,000
Nov 29, 201834.9235.2933.8834.9134.911,508,100
Nov 28, 201833.0334.5932.6934.5234.521,652,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...