Beacon Roofing Supply 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 Supply Inc BECN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 34.48 0.00 0.00 0.00 34.48 06:59:49
more quote information »

BECN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.6034.7232.6033.83411,1721.885.77%
1 Month33.2134.7230.3432.77379,2031.273.82%
3 Months30.9935.4029.5932.38500,8643.4911.26%
6 Months37.4838.5126.5033.07597,539-3.00-8.0%
1 Year27.5440.0025.1033.60775,7786.9425.2%
3 Years47.3866.47524.96541.39759,458-12.90-27.23%
5 Years28.3466.47523.0440.05652,0776.1421.67%

BECN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 34.48 0.02 0.06% 34.66 34.72 34.08 419,531
Nov 14 2019 34.46 0.43 1.26% 34.15 34.51 33.88 354,347
Nov 13 2019 34.03 0.56 1.67% 33.16 34.24 32.98 418,751
Nov 12 2019 33.47 0.62 1.89% 32.75 33.71 32.64 433,013
Nov 11 2019 32.85 -0.03 -0.09% 32.60 33.03 32.60 430,218
Nov 08 2019 32.88 -0.10 -0.3% 32.89 33.00 32.45 223,261
Nov 07 2019 32.98 0.00 0.0% 33.08 33.60 32.81 266,729
Nov 06 2019 32.98 -0.02 -0.06% 32.87 33.01 32.51 295,157
Nov 05 2019 33.00 0.33 0.99% 32.81 33.26 32.5581 315,264
Nov 04 2019 32.675 0.16 0.51% 32.75 33.00 32.18 419,900
Nov 01 2019 32.51 1.47 4.74% 31.19 32.51 31.185 420,406
Oct 31 2019 31.04 0.02 0.06% 30.97 31.19 30.78 323,740
Oct 30 2019 31.02 -0.35 -1.12% 31.24 31.27 30.34 290,104
Oct 29 2019 31.37 -0.19 -0.6% 31.41 31.78 31.30 243,885
Oct 28 2019 31.56 -0.46 -1.44% 32.16 32.34 31.51 383,354
Oct 25 2019 32.02 0.48 1.52% 31.60 32.51 31.3979 469,025
Oct 24 2019 31.54 -1.21 -3.69% 32.78 32.92 31.39 449,058
Oct 23 2019 32.75 -0.65 -1.95% 33.53 33.53 32.34 554,341
Oct 22 2019 33.40 -0.02 -0.06% 33.50 33.675 33.03 390,629
Oct 21 2019 33.42 0.53 1.61% 33.21 33.57 32.94 483,341
Oct 18 2019 32.89 0.19 0.58% 32.60 33.13 32.53 300,323
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.