BECN Historical Prices | Beacon Roofing Supply, Inc. Stock

BSE

1.93% NSE

2.09%

Beacon Roofing Supply, Inc. (BECN)

-NasdaqGS

40.66 0.35(0.87%) 1:30AM|After Hours : 40.50 0.16 (0.39%) 2:27AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	40.03	40.60	40.00	40.31	704,400	40.31
21 May, 2013	40.47	40.47	39.70	39.86	387,600	39.86
20 May, 2013	40.74	41.00	40.29	40.42	282,200	40.42
17 May, 2013	40.65	41.17	40.47	40.76	305,000	40.76
16 May, 2013	39.92	40.72	39.63	40.52	501,300	40.52
15 May, 2013	39.77	40.25	39.69	39.94	683,600	39.94
14 May, 2013	39.06	40.79	38.60	40.30	522,400	40.30
13 May, 2013	39.35	39.52	38.31	39.11	633,000	39.11
10 May, 2013	37.92	40.10	37.33	39.59	800,900	39.59
9 May, 2013	38.10	38.34	37.96	38.00	487,300	38.00
8 May, 2013	38.17	38.19	37.80	37.95	418,700	37.95
7 May, 2013	38.79	38.79	37.99	38.22	654,100	38.22
6 May, 2013	39.04	39.21	38.67	38.79	235,700	38.79
3 May, 2013	39.00	39.60	38.72	39.11	283,900	39.11
2 May, 2013	37.55	38.49	37.05	38.37	592,000	38.37
1 May, 2013	37.90	38.40	37.20	37.23	612,600	37.23
30 Apr, 2013	38.50	38.58	38.04	38.13	379,600	38.13
29 Apr, 2013	38.27	38.85	38.03	38.58	484,700	38.58
26 Apr, 2013	38.10	38.52	37.65	38.06	494,700	38.06
25 Apr, 2013	38.63	39.08	38.07	38.11	307,700	38.11
24 Apr, 2013	38.61	39.09	38.28	38.51	338,200	38.51
23 Apr, 2013	37.57	38.63	37.46	38.61	359,700	38.61
22 Apr, 2013	36.97	37.79	36.18	37.17	352,800	37.17
19 Apr, 2013	35.96	37.30	35.62	36.85	468,300	36.85
18 Apr, 2013	35.53	36.08	35.11	35.88	574,100	35.88
17 Apr, 2013	35.64	36.20	35.14	35.38	505,600	35.38
16 Apr, 2013	35.60	35.93	34.89	35.84	570,700	35.84
15 Apr, 2013	36.69	36.84	35.09	35.22	380,500	35.22
12 Apr, 2013	37.58	37.59	36.83	37.05	232,500	37.05
11 Apr, 2013	37.17	37.69	37.17	37.31	219,400	37.31
10 Apr, 2013	37.05	37.41	36.88	37.19	293,400	37.19
9 Apr, 2013	37.56	37.88	36.85	37.01	135,600	37.01
8 Apr, 2013	36.99	37.38	36.72	37.35	159,100	37.35
5 Apr, 2013	36.58	36.88	36.45	36.81	431,600	36.81
4 Apr, 2013	36.99	37.48	36.68	37.22	277,400	37.22
3 Apr, 2013	38.30	38.33	36.82	37.00	240,900	37.00
2 Apr, 2013	38.75	38.88	37.99	38.28	313,700	38.28
1 Apr, 2013	38.63	38.93	38.07	38.57	447,900	38.57
28 Mar, 2013	38.76	38.86	38.16	38.66	239,600	38.66
27 Mar, 2013	37.99	38.64	37.78	38.60	297,900	38.60
26 Mar, 2013	38.75	38.79	37.86	38.19	368,300	38.19
25 Mar, 2013	38.80	39.27	38.16	38.43	345,500	38.43
22 Mar, 2013	38.91	39.08	38.38	38.64	316,700	38.64
21 Mar, 2013	38.66	39.20	38.43	38.65	233,500	38.65
20 Mar, 2013	39.39	39.55	38.87	39.10	451,400	39.10
19 Mar, 2013	39.58	39.60	38.68	39.04	512,700	39.04
18 Mar, 2013	39.17	39.80	38.94	39.40	668,100	39.40
15 Mar, 2013	39.49	39.81	39.38	39.48	856,300	39.48
14 Mar, 2013	39.45	39.65	39.29	39.40	329,100	39.40
13 Mar, 2013	39.41	39.63	38.99	39.35	353,000	39.35
12 Mar, 2013	39.32	39.53	39.12	39.50	341,700	39.50
11 Mar, 2013	39.73	39.73	39.01	39.35	307,600	39.35
8 Mar, 2013	39.31	39.74	38.91	39.68	446,500	39.68
7 Mar, 2013	38.92	39.00	38.42	38.83	272,600	38.83
6 Mar, 2013	38.78	39.55	38.41	38.79	211,300	38.79
5 Mar, 2013	38.11	38.67	38.11	38.53	307,000	38.53
4 Mar, 2013	37.23	38.01	37.23	37.93	424,400	37.93
1 Mar, 2013	36.58	37.33	36.42	37.21	235,500	37.21
28 Feb, 2013	36.98	37.24	36.60	36.90	311,900	36.90
27 Feb, 2013	36.19	37.02	36.19	36.79	310,300	36.79
26 Feb, 2013	36.12	36.49	35.73	36.12	465,800	36.12
25 Feb, 2013	37.06	37.06	35.70	35.81	386,600	35.81
22 Feb, 2013	36.44	36.99	35.76	36.72	363,300	36.72
21 Feb, 2013	36.93	37.00	35.66	36.13	467,500	36.13
20 Feb, 2013	38.71	38.82	36.95	37.01	585,200	37.01
19 Feb, 2013	38.54	38.85	38.01	38.80	490,400	38.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On BECN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Beacon Roofing Supply, Inc. (BECN)