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
2019-01-16 34.56 34.56 33.26 33.26 43,296
2019-01-15 34.08 34.22 33.75 33.92 38,200
2019-01-14 33.91 34.76 33.91 34.23 45,234
2019-01-11 34.16 34.55 33.72 34.25 47,088
2019-01-10 33.87 34.60 33.87 34.16 64,687
2019-01-09 34.19 35.03 34.00 34.70 52,444
2019-01-08 34.63 34.90 33.73 33.73 63,927
2019-01-07 34.17 35.51 34.17 34.99 64,370
2019-01-04 32.20 34.11 32.20 34.11 45,663
2019-01-03 32.12 32.68 31.51 32.31 45,398
2019-01-02 31.17 33.04 31.17 32.45 53,121
2018-12-31 31.24 31.81 31.00 31.69 43,904
2018-12-28 30.22 31.59 30.22 31.37 85,448
2018-12-27 31.06 31.53 30.49 30.88 37,044
2018-12-26 29.66 30.98 29.08 30.98 33,342
2018-12-24 30.885 30.885 29.57 30.16 54,214
2018-12-21 31.43 31.57 30.60 31.265 130,861
2018-12-20 32.00 32.00 30.65 30.81 72,315
2018-12-19 31.65 32.425 31.58 31.58 99,783
2018-12-18 31.17 32.32 31.17 31.71 77,798
2018-12-17 31.74 32.38 31.52 31.52 69,704
2018-12-14 30.46 32.06 30.46 31.63 98,483
2018-12-13 32.42 32.59 31.93 31.93 98,583
2018-12-12 32.77 32.77 32.08 32.08 88,270
2018-12-11 33.44 33.44 32.18 32.32 144,253
2018-12-10 32.79 33.34 32.53 32.92 151,936
2018-12-07 33.02 33.38 32.73 33.05 179,690
2018-12-06 32.71 33.44 32.51 32.93 227,786
2018-12-04 33.99 34.11 32.97 32.97 98,487
2018-12-03 35.05 35.10 33.88 34.34 133,273

» 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.