Beacon Roofing Historical Data - BECN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Beacon Roofing BECN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 35.12 0.00 0.00 0.00 35.12 04:00:00
more quote information »

BECN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week36.5937.0834.7935.7013406k-1.47-4.02%
1 Month34.9437.9234.7136.4212506k0.180.52%
3 Months38.334032.7336.1126598k-3.21-8.37%
6 Months34.24031.2535.4589699k0.922.69%
1 Year42.8543.9124.96534.5491993k-7.73-18.04%
3 Years48.1466.47524.96542.4187749k-13.02-27.05%
5 Years28.2466.47523.0439.9749642k6.8824.36%

BECN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 22 201935.12-0.29-0.82%34.7935.73431,955
Jul 19 201935.41-0.09-0.25%35.3535.92314,349
Jul 18 201935.50-0.58-1.61%34.9936.225539,346
Jul 17 201936.08-0.68-1.85%36.04536.81492,454
Jul 16 201936.76+0.10+0.27%36.4137.08250,095
Jul 15 201936.66-0.54-1.45%36.4837.29275,035
Jul 12 201937.20+0.76+2.09%36.5037.33305,280
Jul 11 201936.44-0.03-0.08%36.1636.80437,269
Jul 10 201936.47-0.04-0.11%35.8436.90401,312
Jul 09 201936.51-0.66-1.78%36.2537.20462,974
Jul 08 201937.17+0.26+0.70%36.3837.39531,262
Jul 05 201936.91+0.01+0.03%36.3236.98263,603
Jul 03 201936.90-0.08-0.22%35.4737.19375,054
Jul 02 201936.98-0.91-2.40%36.4337.77746,134
Jul 01 201937.89+1.15+3.13%36.8237.92711,441
Jun 28 201936.74+0.92+2.57%35.86536.881,593,748
Jun 27 201935.82+0.85+2.43%35.0735.83669,769
Jun 26 201934.97-0.01-0.03%34.8135.29383,996
Jun 25 201934.98+0.02+0.06%34.7135.09436,100
Jun 24 201934.96+0.40+1.16%34.3435.32422,127
See More Historical Prices »


Your Recent History
NASDAQ
BECN
Beacon Roo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.