Beacon Roofing Supply Historical Data - BECN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
2.13 12.91% 18.63 16.96 18.74 17.08 16.50 20:00:00
more quote information »

BECN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.9018.7412.9615.04713,7833.7325.03%
1 Month19.6521.0511.66515.94986,597-1.02-5.19%
3 Months35.8036.6711.66523.86737,381-17.17-47.96%
6 Months30.8736.6711.66527.54633,476-12.24-39.65%
1 Year34.4240.0011.66530.71626,882-15.79-45.87%
3 Years49.1066.47511.66539.30788,576-30.47-62.06%
5 Years32.0366.47511.66539.73661,505-13.40-41.84%

BECN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 18.63 2.13 12.91% 17.08 18.74 16.52 662,597
Apr 08 2020 16.50 0.78 4.96% 16.25 16.84 15.82 460,050
Apr 07 2020 15.72 -0.25 -1.57% 16.21 16.91 15.42 914,560
Apr 06 2020 15.97 2.66 19.98% 14.90 16.22 14.30 1,029,249
Apr 03 2020 13.31 -1.66 -11.09% 15.08 15.665 12.96 640,091
Apr 02 2020 14.97 -0.07 -0.47% 14.90 15.375 14.575 592,607
Apr 01 2020 15.04 -1.50 -9.07% 15.56 15.78 14.565 697,979
Mar 31 2020 16.54 0.58 3.63% 15.90 16.60 15.72 783,247
Mar 30 2020 15.96 0.12 0.76% 15.52 16.25 15.26 618,158
Mar 27 2020 15.84 -2.86 -15.29% 18.39 18.49 15.72 695,444
Mar 26 2020 18.70 0.31 1.69% 18.74 21.05 17.62 892,351
Mar 25 2020 18.39 3.02 19.65% 15.52 19.73 15.43 1,259,277
Mar 24 2020 15.37 3.46 29.05% 13.29 15.57 12.96 1,053,911
Mar 23 2020 11.91 -1.93 -13.95% 14.19 14.25 11.665 960,096
Mar 20 2020 13.84 -2.58 -15.71% 16.36 16.45 13.48 2,585,984
Mar 19 2020 16.42 1.57 10.57% 14.81 16.83 14.02 577,983
Mar 18 2020 14.85 -1.25 -7.76% 14.74 15.69 14.1001 927,542
Mar 17 2020 16.10 -0.18 -1.11% 16.57 17.37 15.11 692,138
Mar 16 2020 16.28 -2.18 -11.81% 17.31 19.225 16.005 1,332,433
Mar 13 2020 18.46 1.51 8.91% 18.39 18.95 17.02 1,619,494
Mar 12 2020 16.95 -4.58 -21.25% 19.65 19.6632 16.80 1,467,122
Mar 11 2020 21.525 -3.28 -13.21% 23.87 24.19 21.50 833,347
Mar 10 2020 24.80 2.03 8.92% 23.92 25.28 23.29 945,573
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.