Historic Stock Lookup

Week of February 12, 2018

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
February 12, 2018 $54.59 2,223,917 1:1 $55.16 $56.57 $53.92
February 13, 2018 $54.43 1,556,115 1:1 $55.65 $56.23 $53.61
February 14, 2018 $54.14 987,630 1:1 $53.93 $54.76 $53.48
February 15, 2018 $54.26 867,135 1:1 $54.50 $54.50 $53.32
February 16, 2018 $54.53 845,821 1:1 $53.96 $54.86 $53.48

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:

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”