U.S. markets close in 5 hours 27 minutes

Beacon Roofing Supply, Inc. (BECN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.76+0.30 (+0.95%)
As of 10:32AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 202031.2831.8331.0331.7631.7642,606
Oct 28, 202031.8532.6331.3731.4631.46615,300
Oct 27, 202033.6533.6932.8533.0133.01273,200
Oct 26, 202034.8434.9833.0533.8233.82455,500
Oct 23, 202035.6035.8635.2235.5335.53289,700
Oct 22, 202034.9635.3734.4435.3035.30360,100
Oct 21, 202035.3835.7534.2234.9334.93377,300
Oct 20, 202035.6436.2035.1335.2535.25223,400
Oct 19, 202036.3036.7535.5035.5435.54401,400
Oct 16, 202036.4036.6635.9135.9835.98309,900
Oct 15, 202035.4036.6635.4036.3936.39294,800
Oct 14, 202036.7637.1835.8736.2636.26296,800
Oct 13, 202036.2536.2535.3535.4335.43284,400
Oct 12, 202036.8337.0636.1036.2936.29505,100
Oct 09, 202036.1036.4035.2235.8535.85428,400
Oct 08, 202035.8136.2135.1435.7935.79438,200
Oct 07, 202034.7036.0734.7035.5135.51681,900
Oct 06, 202034.4935.9234.0534.4034.401,125,200
Oct 05, 202032.6232.9032.3232.6632.66446,600
Oct 02, 202030.8132.3430.2132.1632.16331,100
Oct 01, 202031.4831.8430.6731.5931.59386,200
Sep 30, 202031.0331.8230.7531.0731.07520,900
Sep 29, 202030.7031.3530.4930.9030.90396,100
Sep 28, 202030.1130.9430.0130.7430.74524,400
Sep 25, 202028.5429.5928.3929.4029.40430,100
Sep 24, 202028.5029.3128.0028.8128.81620,600
Sep 23, 202029.9530.5228.6128.6928.69761,200
Sep 22, 202028.6230.0928.0129.9029.90650,000
Sep 21, 202028.6128.7827.6128.4328.43666,400
Sep 18, 202030.6731.1429.6129.8129.811,686,800
Sep 17, 202030.5731.0629.9830.4330.43372,200
Sep 16, 202030.7731.4730.3731.2031.20563,000
Sep 15, 202030.8231.7330.5130.6230.62423,600
Sep 14, 202030.2430.7429.5930.6830.68439,300
Sep 11, 202030.1730.4029.6130.0530.05392,500
Sep 10, 202031.7831.7829.9429.9629.96623,300
Sep 09, 202031.6132.0531.3231.5431.54445,700
Sep 08, 202032.6632.9931.5031.5931.59688,800
Sep 04, 202034.3134.5033.0433.5033.50478,300
Sep 03, 202035.3035.3033.1033.6933.69618,000
Sep 02, 202034.6835.1933.8035.1935.19500,200
Sep 01, 202033.7234.6733.3534.5734.57703,700
Aug 31, 202035.0035.0333.6533.8933.891,138,600
Aug 28, 202032.4333.6132.2433.5233.52501,300
Aug 27, 202032.5532.9531.6032.1232.12642,600
Aug 26, 202032.2132.8431.5232.5132.51648,800
Aug 25, 202032.0832.2931.2031.7931.79351,500
Aug 24, 202031.8432.7131.1131.7231.72446,300
Aug 21, 202030.8731.8230.5331.8031.80412,400
Aug 20, 202030.3431.1030.2530.9430.94285,900
Aug 19, 202031.2331.2730.5630.7330.73305,400
Aug 18, 202031.8131.9831.0831.1931.19180,400
Aug 17, 202031.5932.2131.4731.5631.56296,600
Aug 14, 202031.5932.0731.1931.4531.45332,500
Aug 13, 202031.2031.9631.1931.6431.64335,100
Aug 12, 202030.4532.2130.1131.3231.32530,100
Aug 11, 202031.8333.0630.1730.4430.44877,100
Aug 10, 202032.2633.0931.5632.4732.47658,500
Aug 07, 202030.7632.6629.8831.8831.881,148,200
Aug 06, 202033.0033.0531.9432.7332.73630,600
Aug 05, 202032.2033.3532.0132.8932.89504,300
Aug 04, 202031.7631.8730.9731.6431.64433,000
Aug 03, 202031.6032.3231.3731.6531.65780,600
Jul 31, 202030.3031.1930.3031.1631.16576,000
Jul 30, 202030.0430.6429.6430.5430.54566,100
Jul 29, 202029.5731.2229.2330.9130.91595,900
Jul 28, 202029.9130.1929.1929.2329.23454,400
Jul 27, 202028.5730.1128.2130.0630.06453,400
Jul 24, 202028.7529.1328.2828.6728.67258,800
Jul 23, 202028.5829.6228.5028.8628.86298,400
Jul 22, 202027.4528.7927.4228.7528.75290,600
Jul 21, 202028.3928.5027.5827.8227.82278,500
Jul 20, 202028.2428.2427.5027.9427.94328,700
Jul 17, 202028.6929.3828.3828.5628.56487,500
Jul 16, 202026.9227.6726.5527.6227.62406,700
Jul 15, 202026.9527.5326.5227.1027.10379,000
Jul 14, 202025.0126.2724.7026.1926.19274,000
Jul 13, 202025.7826.3124.9825.1225.12295,500
Jul 10, 202025.1025.7524.5625.2525.25481,000
Jul 09, 202026.7726.9325.0925.1525.15490,700
Jul 08, 202025.8026.9825.3626.9826.98396,800
Jul 07, 202025.9526.9525.4326.0326.03439,900
Jul 06, 202026.3826.4825.7526.3126.31271,700
Jul 02, 202026.3427.0425.3825.5325.53230,500
Jul 01, 202026.2027.2525.4525.4825.48412,500
Jun 30, 202025.6426.6825.5226.3726.37481,600
Jun 29, 202025.3726.3325.0226.0426.04721,500
Jun 26, 202025.8826.4124.6824.7624.76774,800
Jun 25, 202025.8026.6125.2326.2026.20397,700
Jun 24, 202028.3629.0725.8726.3126.31539,100
Jun 23, 202029.4829.7528.7728.9128.91784,600
Jun 22, 202027.0628.9226.7828.8628.86912,700
Jun 19, 202027.5027.6326.5527.3827.38924,600
Jun 18, 202027.8428.1726.9227.1027.10680,200
Jun 17, 202028.8528.9327.7328.0728.07630,300
Jun 16, 202029.2229.9328.0228.9328.93515,300
Jun 15, 202024.6427.6124.6427.5827.58560,900
Jun 12, 202027.2727.4925.0326.0926.09557,100
Jun 11, 202026.0526.7425.4225.6625.66581,400
Jun 10, 202029.2429.3227.8927.9327.93422,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...