Beacon Roofing Supply (BECN)

24.38 -0.86  -3.41%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Beacon Roofing Supply Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 25.35 25.54 24.25 24.38 561584
May 24, 2012 25.52 25.58 25.01 25.24 461820
May 23, 2012 24.58 25.48 24.56 25.39 320241
May 22, 2012 24.54 25.07 24.47 24.91 346849
May 21, 2012 24.34 24.56 23.73 24.50 278081
May 18, 2012 24.36 24.86 24.13 24.20 343524
May 17, 2012 25.50 25.78 24.34 24.35 592876
May 16, 2012 25.18 25.87 25.13 25.53 640574
May 15, 2012 25.19 25.41 24.88 24.97 711614
May 14, 2012 25.17 25.59 24.52 25.27 690210
May 11, 2012 24.82 25.87 24.82 25.44 1008596
May 10, 2012 26.79 27.60 24.89 25.25 1998542
May 9, 2012 25.89 26.38 25.63 25.89 513137
May 8, 2012 26.03 26.50 25.37 26.27 244304
May 7, 2012 25.82 26.37 25.75 26.29 194466
May 4, 2012 26.18 26.27 25.70 25.89 273709
May 3, 2012 27.25 27.37 26.32 26.37 350504
May 2, 2012 26.57 27.40 26.28 27.20 286331
May 1, 2012 26.70 27.52 26.51 26.84 360189
April 30, 2012 27.19 27.20 26.58 26.69 257647
April 27, 2012 26.80 27.51 26.61 27.29 303913
April 26, 2012 26.28 26.99 26.19 26.67 323992
April 25, 2012 26.14 26.55 26.08 26.27 341316
April 24, 2012 24.66 25.90 24.63 25.76 583818
April 23, 2012 24.94 24.96 24.48 24.65 291797
April 20, 2012 25.52 25.52 24.97 25.28 365321
April 19, 2012 25.99 26.01 24.71 25.17 307400
April 18, 2012 25.90 26.21 25.48 25.93 289315
April 17, 2012 25.81 26.39 25.78 26.03 246763
April 16, 2012 25.29 25.88 25.27 25.57 283140
April 13, 2012 25.23 25.42 24.89 25.22 590716
April 12, 2012 25.05 25.70 24.83 25.24 583066
April 11, 2012 24.97 25.05 24.60 24.97 604120
April 10, 2012 24.93 25.17 24.62 24.73 535974
April 9, 2012 24.89 25.12 24.66 24.95 386107
April 5, 2012 25.00 25.57 25.00 25.41 254314
April 4, 2012 25.39 25.58 25.00 25.11 265882
April 3, 2012 25.91 26.03 25.48 25.65 320478
April 2, 2012 25.78 26.02 25.17 25.94 394186
March 30, 2012 26.28 26.63 25.63 25.76 259121
March 29, 2012 26.35 26.40 25.66 26.11 394014
March 28, 2012 26.87 27.11 26.11 26.63 634645
March 27, 2012 26.47 27.22 26.33 26.93 731871
March 26, 2012 25.86 26.89 25.85 26.49 549319
March 23, 2012 25.31 25.31 25.31 25.31 0.00
March 22, 2012 24.70 25.32 24.46 25.31 552974
March 21, 2012 24.67 24.67 24.67 24.67 0.00
March 20, 2012 25.03 25.11 24.33 24.67 264634
March 19, 2012 25.37 25.68 25.13 25.20 247706
March 16, 2012 25.67 25.67 25.17 25.38 330508
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BECN News

$BECN Insider Buy: $498K of stock bought by Paul Isabella on May 11, 2012 http://stks.co/3pxt
about 12 days ago by MarketBrief
$BECN Insider Sale: $1.6M of stock sold by Robert Buck on May 11, 2012 http://stks.co/3ou5
about 13 days ago by MarketBrief
$BECN Volume Alert - Currently at 5 x average daily volume.
about 17 days ago by TradeIdeasQuant
Beacon Roofing Shines in 2Q
May 10, 12:45PM
$BECN is -5.6% down since open on unusual high volume and -1.2% down since close.
about 18 days ago by TradeBot
$becn
about 18 days ago by bstox
Listen to $BECN Q2 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3lUn
about 18 days ago by earningscast
Notable Earnings Gappers Up = $KERX $MNST $INSP $TSLA $BECN $PETD $MT $NWSA $AUXL $ATVI $DNN $SNE All up 2.5% or more
about 18 days ago by 1973Hog
$BECN filed latest Quarterly Report http://stks.co/3lEi
about 18 days ago by MarketBrief
[video] Lightning Round
Apr 20, 6:40PM
Basing here $BECN http://chart.ly/rvhgnbq
about 44 days ago by TradetheLeaders
Many stocks holding at 50DMA. Watch for buypoints & keep risk under control $PNRA $KORS $SWI $BECN $YUM $TDG $GCO $FL $FUL $ACIW $IACI $ADS
about 45 days ago by TradetheLeaders
Started position in $HF and added to $BECN.
about 45 days ago by jmmccargar
Added more to my positions in $SXCI, $VAL, $AGN and $CELG. Started small position in $BECN too.
about 47 days ago by jmmccargar
Somewhat under the radar, but $BECN is making a nice move on good volume these last few sessions.
about 61 days ago by DarvasTrader
Notable stocks with the RS line in new highs before price. $PKT $EC $ABCO $TDC $BECN $QCOM $SIVB $CRUS $USB
about 63 days ago by hertcapital
RT @hertcapital Notable stocks with the RS line in new highs before price. $PKT $EC $ABCO $TDC $BECN $QCOM $SIVB $CRUS $USB
about 63 days ago by StockTiger
Notable stocks with the RS line in new highs before price. $PKT $EC $ABCO $TDC $BECN $QCOM $SIVB $CRUS $USB
about 63 days ago by hertcapital
$BECN TRYING THE SHORT SIDE W/WEAK HOME BUILDERS...
about 66 days ago by RayGilliam
Watch List & Buying Triggers : $TNGO 19.36 $MAPP 16.91 $BECN 25.33 $EXK $9.53 $KCG 13.46 $LIFE 47.21 $VIP 11.24 $TTEK 25.01
about 66 days ago by Trade4Me
RT @MarketSmith RT @cperruna: Along with Home Builders, related retailers making new highs: $HD, $LOW, $GWW, $MSM, $BECN
about 75 days ago by howardlindzon
$becn now hitting IBD buy point (along with $cmi and $celg as mentioned earlier today)
about 75 days ago by secretbonus
$BECN still long and watching for a break above 25
about 75 days ago by RayGilliam
$BECN low analyst target is at 24. high target 31. mean target 27.2.
about 79 days ago by tickertutor
I think it's tough to pull the trigger, but I feel like $BECN still has a lot of room to the upside. Long here.
about 79 days ago by tickertutor
$BECN SOLD 1/5 24.95 TO IMPROVE...WATCH THE 25 LVL
about 80 days ago by RayGilliam
$BECN thin name but like the cht w/homebuilders ripping
about 80 days ago by RayGilliam

Recent Quotes

Symbol Price Chg Chg % Market Cap
BECN 24.38 -0.86 -3.41% 1.131B
BEBE 6.35 +0.20 +3.25% 534.86M
BEAM 57.99 +0.45 +0.78% 9.118B
BDX 74.42 -0.30 -0.40% 15.64B
BDSI 3.94 -0.14 -3.43% 116.55M
BDR 1.00 +0.00 +0.00% 6.21M
BDN 11.29 -0.07 -0.62% 1.611B
BPFH 8.99 +0.02 +0.22% 702.48M
BPAX 0.5183 -0.00 -0.25% 62.63M
BP 38.36 +0.13 +0.34% 121.32B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close