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
2018-10-17 30.15 31.02 29.98 30.76 80,623
2018-10-16 31.18 31.69 30.96 30.97 73,278
2018-10-15 31.065 31.46 30.46 31.05 126,249
2018-10-12 33.08 33.08 31.95 32.48 96,547
2018-10-11 33.83 34.51 33.00 33.24 83,478
2018-10-10 33.64 34.27 33.24 33.27 94,429
2018-10-09 33.52 33.65 33.17 33.30 51,804
2018-10-08 33.35 33.64 33.17 33.49 59,678
2018-10-05 32.86 33.37 32.74 33.37 74,107
2018-10-04 34.06 34.06 33.48 33.80 130,939
2018-10-03 34.65 34.98 34.45 34.73 60,936
2018-10-02 34.57 34.67 33.91 34.075 74,853
2018-10-01 35.42 35.62 34.78 34.80 57,157
2018-09-28 36.75 36.86 36.07 36.19 50,427
2018-09-27 37.04 37.18 36.86 36.86 30,922
2018-09-26 37.09 37.31 36.67 36.97 37,317
2018-09-25 36.90 37.07 36.66 36.90 59,606
2018-09-24 38.12 38.27 37.145 37.34 47,438
2018-09-21 39.26 39.55 38.92 39.37 36,131
2018-09-20 39.71 39.98 39.10 39.75 60,938
2018-09-19 39.99 40.54 39.99 40.35 49,151
2018-09-18 38.58 39.53 38.58 39.45 62,098
2018-09-17 39.57 39.57 38.54 38.55 63,845
2018-09-14 39.17 39.42 38.46 39.33 40,861
2018-09-13 40.56 41.21 38.90 38.90 135,678
2018-09-12 41.02 41.85 40.43 41.67 71,192
2018-09-11 41.57 41.95 40.95 41.205 87,785
2018-09-10 39.20 41.77 39.20 41.02 141,174
2018-09-07 38.00 38.17 37.58 38.17 40,712
2018-09-06 38.38 38.38 37.45 37.84 62,590

» 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.