BEACON ROOFING SUPPLY Historical Stock Price

Below is the stock price history for Beacon Roofing Supply BECN. Data is recorded each day for the historical open, high, low, close and volume. The Beacon Roofing Supply stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Beacon Roofing Supply Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 51.81 51.96 50.60 50.75 18,496
2018-04-18 51.76 52.96 51.76 52.40 14,644
2018-04-17 52.21 52.33 51.80 52.07 12,273
2018-04-16 51.23 52.46 51.05 52.13 17,734
2018-04-13 50.67 51.18 50.23 50.92 32,314
2018-04-12 50.70 50.99 50.55 50.75 29,382
2018-04-11 50.86 51.20 50.36 50.675 29,454
2018-04-10 52.00 52.00 50.85 51.38 170,854
2018-04-09 53.12 53.12 51.65 51.65 39,053
2018-04-06 54.50 54.50 52.58 53.40 98,091
2018-04-05 54.00 54.94 54.00 54.79 27,723
2018-04-03 52.79 53.48 52.48 53.39 33,486
2018-04-02 53.29 53.74 51.62 52.17 96,712
2018-03-29 53.03 53.66 52.98 53.19 26,849
2018-03-28 53.61 54.37 52.79 52.95 38,510
2018-03-27 52.94 53.53 52.46 52.95 44,067
2018-03-26 53.02 53.74 52.61 53.55 33,801
2018-03-23 52.87 53.08 52.14 52.16 45,604
2018-03-22 53.62 53.62 52.22 52.22 24,634
2018-03-21 53.35 54.12 53.29 53.76 23,497
2018-03-20 53.47 53.53 52.50 52.50 13,059
2018-03-19 53.61 53.81 53.19 53.57 27,401
2018-03-16 54.18 54.66 54.18 54.24 13,596
2018-03-15 54.11 54.76 53.90 54.08 32,514
2018-03-14 55.25 55.29 53.36 54.12 70,313
2018-03-13 56.90 56.90 56.11 56.25 53,384
2018-03-12 55.57 56.11 55.23 56.06 27,641
2018-03-09 54.20 54.47 53.74 54.47 20,685
2018-03-08 54.79 54.84 53.54 53.57 18,643
2018-03-07 54.50 54.91 54.15 54.52 22,932

» More Beacon Roofing Supply Stock Price History

To see other companies like Beacon Roofing Supply (BECN), view our stock market today for news, and other data.