BECN - Beacon Roofing Supply, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201934.1334.1333.3733.5233.52833,100
Jun 13, 201933.3434.3533.3434.1234.121,060,500
Jun 12, 201933.7134.0232.7333.2533.25936,200
Jun 11, 201935.0035.3633.7333.8133.811,297,600
Jun 10, 201934.8335.3534.4234.8434.84979,300
Jun 07, 201934.8535.2434.5934.9834.98698,900
Jun 06, 201934.6534.9234.2934.7234.72800,600
Jun 05, 201935.8036.1034.7034.7634.76783,100
Jun 04, 201935.6436.2134.9335.8535.85497,400
Jun 03, 201934.4435.2434.4235.1735.17613,800
May 31, 201934.3734.9434.1334.5634.56773,700
May 30, 201934.7735.4634.2134.8534.85533,600
May 29, 201934.8935.0634.5334.7334.73512,400
May 28, 201935.9136.1835.0735.0835.08576,100
May 24, 201936.1036.3535.6135.7035.70400,500
May 23, 201936.8436.9735.7035.9435.94365,000
May 22, 201937.9737.9936.9437.0937.09304,800
May 21, 201937.9038.5137.8038.2738.27277,300
May 20, 201937.4838.1737.2637.6337.63294,200
May 17, 201938.4138.7937.6537.6837.68342,000
May 16, 201938.1738.9938.0738.6738.67364,500
May 15, 201938.0538.6737.8438.1538.15461,100
May 14, 201937.9438.3737.6438.2738.27811,900
May 13, 201938.2338.3837.4237.7737.77534,700
May 10, 201939.2739.2737.8538.8538.85704,000
May 09, 201938.4539.4238.1639.3339.33744,900
May 08, 201939.2040.0037.5138.7338.731,179,600
May 07, 201938.0338.4637.0337.6337.63833,000
May 06, 201938.2938.4937.3738.3138.31701,200
May 03, 201937.9038.9337.8038.8738.87757,900
May 02, 201937.6538.1737.4437.8137.81538,700
May 01, 201937.7438.6237.3937.5937.59591,000
Apr 30, 201938.3338.6137.5037.6637.66553,300
Apr 29, 201938.0038.8637.9438.2938.29425,800
Apr 26, 201938.0438.3337.7138.0038.00575,000
Apr 25, 201938.6338.7237.4938.0738.07757,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...