Historic Stock Lookup

Week of June 10, 2019

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
June 10, 2019 $34.84 979,251 1:1 $34.83 $35.35 $34.42
June 11, 2019 $33.81 1,297,572 1:1 $35.00 $35.36 $33.73
June 12, 2019 $33.25 936,175 1:1 $33.71 $34.02 $32.73
June 13, 2019 $34.12 1,060,469 1:1 $33.34 $34.35 $33.34
June 14, 2019 $33.52 833,054 1:1 $34.13 $34.13 $33.37

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”