Historic Stock Lookup

Week of June 18, 2018

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
June 18, 2018 $44.29 1,107,774 1:1 $43.81 $44.32 $43.53
June 19, 2018 $44.92 1,078,951 1:1 $44.99 $45.15 $44.18
June 20, 2018 $45.78 1,046,797 1:1 $44.91 $46.26 $44.45
June 21, 2018 $45.69 1,418,472 1:1 $45.85 $46.18 $45.02
June 22, 2018 $44.97 1,720,319 1:1 $45.81 $45.81 $44.00

Year End Stock Prices

NOTE: The Closing Price, Day's High, Day's Low, and Day's Volume have been adjusted to account for any stock splits and/or dividends which may have occurred for this security since the date shown above. The Actual Price is not adjusted for splits or dividends. The Split Adjustment Factor is a cumulative factor which encapsulates all splits since the date shown above. The closing price above is not necessarily indicative of future price performance.

Nasdaq Stock Quote


Stock Quote
  
Volume:
Copyright Nasdaq.  
Minimum 15 minutes delayed.

About Beacon Roofing Supply

  • North America’s largest publicly traded roofing distributor, with annual sales run-rate of ~$7 billion
  • 589 locations across all 50 U.S. states and 6 Canadian provinces
  • A FORTUNE 500 Company
    (Based upon revenues from June 2017 list)
  • Traded on NASDAQ under the symbol “BECN”