BECN

Beacon Roofing Supply Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Beacon Roofing Supply Inc BECN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.83 -6.78% 25.15 25.09 26.93 26.77 26.98 18:00:11
more quote information »

BECN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.3427.0425.0926.28334,386-1.19-4.52%
1 Month26.0529.9324.6326.92556,150-0.90-3.45%
3 Months17.0630.54515.7923.51540,4168.0947.42%
6 Months35.0536.6711.66523.91630,765-9.90-28.25%
1 Year36.8337.8711.66527.80613,236-11.68-31.71%
3 Years48.7366.47511.66538.14811,061-23.58-48.39%
5 Years31.8566.47511.66539.27672,502-6.70-21.04%

BECN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 25.15 -1.83 -6.78% 26.77 26.93 25.09 490,511
Jul 08 2020 26.98 0.95 3.65% 25.80 26.98 25.36 395,989
Jul 07 2020 26.03 -0.28 -1.06% 25.95 26.945 25.43 439,909
Jul 06 2020 26.31 0.78 3.06% 26.38 26.48 25.75 271,686
Jul 02 2020 25.53 0.05 0.2% 26.34 27.04 25.38 229,959
Jul 01 2020 25.48 -0.89 -3.38% 26.20 27.2499 25.45 412,510
Jun 30 2020 26.37 0.33 1.27% 25.64 26.68 25.52 459,763
Jun 29 2020 26.04 1.27 5.13% 25.37 26.33 25.02 721,459
Jun 26 2020 24.77 -1.42 -5.42% 25.88 26.41 24.68 622,716
Jun 25 2020 26.19 -0.11 -0.42% 25.80 26.61 25.23 397,714
Jun 24 2020 26.30 -2.61 -9.03% 28.36 29.07 25.87 539,071
Jun 23 2020 28.91 0.05 0.17% 29.48 29.75 28.77 776,428
Jun 22 2020 28.86 1.49 5.44% 27.06 28.92 26.78 891,041
Jun 19 2020 27.37 0.27 1.0% 27.50 27.67 26.55 909,443
Jun 18 2020 27.10 -0.97 -3.46% 27.84 28.17 26.92 670,287
Jun 17 2020 28.07 -0.86 -2.97% 28.85 28.93 27.73 620,036
Jun 16 2020 28.93 1.35 4.89% 29.22 29.93 28.02 512,247
Jun 15 2020 27.58 1.48 5.67% 24.64 27.61 24.63 560,280
Jun 12 2020 26.10 0.44 1.71% 27.27 27.486 25.03 556,136
Jun 11 2020 25.66 -2.27 -8.13% 26.05 26.74 25.42 580,187
Jun 10 2020 27.93 -1.42 -4.84% 29.24 29.32 27.89 419,643
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.