Historic Stock Lookup

Week of February 11, 2019

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
February 11, 2019 $35.05 2,208,652 1:1 $34.00 $35.38 $34.00
February 12, 2019 $36.29 930,316 1:1 $35.38 $36.56 $34.84
February 13, 2019 $36.02 891,715 1:1 $36.38 $37.27 $35.48
February 14, 2019 $36.62 681,042 1:1 $35.76 $36.85 $35.48
February 15, 2019 $37.26 597,199 1:1 $36.95 $37.75 $36.79

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”