BECN - Beacon Roofing Supply, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201930.9631.0130.6330.9830.9826,147
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
Jul 17, 201936.7536.8136.0536.0836.08500,400
Jul 16, 201936.5937.0836.4136.7636.76254,600
Jul 15, 201937.2237.2936.4836.6636.66284,900
Jul 12, 201936.6337.3336.5037.2037.20311,600
Jul 11, 201936.5036.8036.1636.4436.44442,300
Jul 10, 201936.6336.9035.8436.4736.47403,200
Jul 09, 201936.8337.2036.2536.5136.51465,100
Jul 08, 201936.8837.3936.3837.1737.17536,300
Jul 05, 201936.8236.9836.3236.9136.91265,800
Jul 03, 201936.8937.1935.4736.9036.90375,100
Jul 02, 201937.4737.7736.4336.9836.98759,200
Jul 01, 201937.1837.9237.1237.8937.89718,900
Jun 28, 201935.8936.8835.8736.7236.722,058,300
Jun 27, 201935.1635.8335.0735.8235.82694,600
Jun 26, 201935.0235.2934.8134.9734.97386,000
Jun 25, 201934.9435.0934.7134.9834.98444,900
Jun 24, 201934.5435.3234.3434.9634.96435,200
Jun 21, 201935.0735.1134.1934.5634.56948,000
Jun 20, 201935.0135.2934.5735.1935.19505,000
Jun 19, 201934.9735.3434.5134.7334.73549,500
Jun 18, 201934.2435.1533.9334.9634.96626,000
Jun 17, 201933.8334.2833.4934.0334.03843,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...