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
2017-11-17 54.81 55.65 54.77 55.65 37,222
2017-11-16 55.00 55.30 54.55 55.20 12,615
2017-11-15 54.73 55.09 54.47 54.68 12,599
2017-11-14 55.05 55.45 54.99 55.45 14,375
2017-11-13 54.69 55.14 54.69 54.95 14,518
2017-11-10 54.25 55.13 54.24 54.97 13,977
2017-11-09 53.98 54.45 53.49 54.16 11,486
2017-11-08 53.81 54.47 53.81 54.47 12,452
2017-11-07 54.70 55.00 54.03 54.29 7,398
2017-11-06 54.56 54.88 54.46 54.74 27,784
2017-11-03 54.54 54.90 54.30 54.36 16,755
2017-11-02 54.55 55.02 54.26 54.52 30,492
2017-11-01 56.20 56.21 55.31 55.75 30,206
2017-10-31 54.37 55.57 54.37 55.51 20,003
2017-10-30 54.59 54.70 54.275 54.29 22,881
2017-10-27 54.37 54.91 53.99 54.91 17,638
2017-10-26 54.19 54.90 54.19 54.51 19,278
2017-10-25 54.09 54.41 54.05 54.06 54,423
2017-10-24 55.23 55.28 54.40 54.40 34,957
2017-10-23 55.52 55.77 54.92 55.01 22,833
2017-10-20 55.34 56.33 55.34 55.78 37,676
2017-10-19 53.86 54.82 53.82 54.75 54,868
2017-10-18 53.16 54.18 53.15 54.08 44,779
2017-10-17 52.87 53.79 52.79 53.01 41,293
2017-10-16 52.83 53.02 52.39 52.79 17,226
2017-10-13 51.92 52.28 51.79 52.27 17,927
2017-10-12 51.70 52.28 51.70 52.04 17,697
2017-10-11 52.50 52.50 52.04 52.30 19,620
2017-10-10 52.26 52.42 52.09 52.35 33,441
2017-10-09 52.30 52.36 51.82 52.11 27,843

» 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.