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
2018-07-16 39.86 39.93 39.48 39.75 55,523
2018-07-13 39.55 40.43 39.55 39.95 57,994
2018-07-12 39.50 40.29 38.79 39.52 126,012
2018-07-11 40.39 40.39 39.29 39.31 155,740
2018-07-10 41.84 41.84 40.56 40.56 68,120
2018-07-09 42.02 42.27 41.32 41.94 74,671
2018-07-06 42.09 42.34 41.66 41.94 43,076
2018-07-05 42.03 42.15 41.67 42.02 65,221
2018-07-03 42.58 42.58 41.48 41.83 63,936
2018-07-02 42.40 42.65 42.28 42.60 97,319
2018-06-29 42.47 42.91 41.97 42.65 92,784
2018-06-28 42.30 42.30 40.52 42.14 139,073
2018-06-27 43.16 44.18 42.85 42.94 90,508
2018-06-26 44.42 44.42 43.11 43.30 76,822
2018-06-25 44.83 44.94 43.83 44.38 100,915
2018-06-22 45.20 45.63 44.37 45.00 77,521
2018-06-21 45.82 46.04 45.08 45.70 110,091
2018-06-20 44.60 46.22 44.56 45.83 93,957
2018-06-19 44.73 45.12 44.22 44.95 72,429
2018-06-18 43.76 44.31 43.57 44.31 60,045
2018-06-15 43.66 43.93 43.25 43.90 48,195
2018-06-14 43.87 44.17 43.43 43.86 62,116
2018-06-13 44.01 44.01 42.74 43.27 67,374
2018-06-12 44.74 45.00 43.59 44.00 64,823
2018-06-11 44.12 44.98 43.98 44.96 84,406
2018-06-08 43.05 43.98 43.05 43.83 72,288
2018-06-07 42.50 43.08 42.50 42.87 63,602
2018-06-06 42.22 42.81 42.02 42.55 82,719
2018-06-05 42.64 42.64 41.94 42.25 109,027
2018-06-04 41.76 42.59 41.67 42.59 71,327

» 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.