Historic Stock Lookup

Week of October 15, 2018

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
October 15, 2018 $31.01 2,595,425 1:1 $32.29 $32.77 $30.39
October 16, 2018 $30.97 1,380,383 1:1 $31.27 $31.74 $30.30
October 17, 2018 $30.74 1,378,047 1:1 $30.71 $31.06 $29.94
October 18, 2018 $30.02 1,329,891 1:1 $30.45 $30.77 $29.99

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”