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
2018-01-18 63.18 63.28 62.58 62.58 25,871
2018-01-17 62.59 63.72 62.59 63.55 36,382
2018-01-16 63.76 63.84 62.44 62.68 36,467
2018-01-12 62.48 63.63 61.96 63.46 45,953
2018-01-11 62.71 62.78 62.25 62.49 62,003
2018-01-10 62.90 63.10 62.68 62.91 39,792
2018-01-09 64.69 64.69 63.62 63.79 31,901
2018-01-08 64.655 64.655 64.19 64.51 24,318
2018-01-05 65.24 65.46 64.49 64.49 39,787
2018-01-04 66.40 66.40 64.78 64.78 41,182
2018-01-03 65.56 66.43 65.43 66.05 34,508
2018-01-02 63.90 64.63 63.54 64.60 28,265
2017-12-29 64.60 64.60 63.79 63.80 27,540
2017-12-28 63.25 64.21 63.16 64.21 25,163
2017-12-27 63.23 63.62 63.02 63.33 25,354
2017-12-26 62.20 63.68 62.01 63.26 28,448
2017-12-22 61.805 61.805 61.32 61.51 45,084
2017-12-21 61.86 61.87 61.64 61.71 34,779
2017-12-20 61.83 62.19 61.75 61.92 26,278
2017-12-19 62.76 62.79 61.74 61.95 22,629
2017-12-18 62.75 62.94 62.27 62.39 37,654
2017-12-15 60.54 61.78 60.54 61.69 36,652
2017-12-14 60.95 60.99 59.81 60.20 22,193
2017-12-13 60.88 61.24 60.67 60.89 30,468
2017-12-12 61.80 61.80 60.85 60.90 20,344
2017-12-11 61.95 62.01 61.45 61.49 33,096
2017-12-08 62.25 62.31 61.60 61.95 23,899
2017-12-07 62.04 62.55 61.84 61.84 35,728
2017-12-06 62.53 62.53 61.85 61.85 40,236
2017-12-05 62.24 62.76 61.75 62.46 35,491

» 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.