Historical Prices for Beacon Roofing Supply, Inc (BECN)

Symbol:

Historical Data for Beacon Roofing Supply Inc. (BECN)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	15.51	16.04	15.37	15.81	1,200,531	0.12	0.76%
9/4/08	16.67	16.94	15.50	15.69	722,689	-1.13	-6.72%
9/3/08	16.78	16.95	16.61	16.82	839,713	0.07	0.42%
9/2/08	16.60	17.20	16.38	16.75	1,303,535	0.47	2.89%
8/29/08	16.14	16.59	15.80	16.28	711,608	0.09	0.56%
8/28/08	16.00	16.37	15.91	16.19	970,397	0.30	1.89%
8/27/08	15.56	16.04	15.42	15.89	1,155,072	0.34	2.19%
8/26/08	15.40	15.62	15.09	15.55	768,543	0.16	1.04%
8/25/08	15.90	15.99	15.25	15.39	983,029	-0.58	-3.63%
8/22/08	15.95	16.30	15.62	15.97	1,056,482	0.04	0.25%
8/21/08	15.77	15.97	15.51	15.93	1,029,605	-0.07	-0.44%
8/20/08	15.87	16.23	15.40	16.00	799,512	0.26	1.65%
8/19/08	16.25	16.37	15.65	15.74	1,120,577	-0.69	-4.20%
8/18/08	16.19	16.91	15.98	16.43	1,447,069	0.25	1.55%
8/15/08	15.94	16.19	15.41	16.18	917,793	0.40	2.53%
8/14/08	14.66	15.88	14.655	15.78	1,045,590	0.96	6.48%
8/13/08	14.75	14.87	14.53	14.82	432,902	-0.01	-0.07%
8/12/08	15.20	15.25	14.62	14.83	993,923	-0.37	-2.43%
8/11/08	15.44	15.77	14.91	15.20	2,095,849	0.50	3.40%
8/8/08	15.3499	15.35	13.76	14.70	3,310,579	1.16	8.57%
8/7/08	13.80	13.80	13.36	13.54	453,521	-0.20	-1.46%
8/6/08	13.79	14.07	13.53	13.74	577,948	-0.13	-0.94%
8/5/08	13.11	13.98	12.99	13.87	617,886	0.87	6.69%
8/4/08	13.18	13.32	12.70	13.00	277,143	-0.14	-1.07%
8/1/08	13.39	13.46	12.82	13.14	590,735	-0.22	-1.65%
7/31/08	13.48	13.96	13.23	13.36	670,281	-0.30	-2.20%
7/30/08	13.10	13.84	13.0984	13.66	1,247,687	0.92	7.22%
7/29/08	12.00	13.02	11.83	12.74	491,480	0.76	6.34%
7/28/08	12.86	12.86	11.70	11.98	596,365	-0.88	-6.84%
7/25/08	12.24	13.18	12.24	12.86	554,531	0.67	5.50%
7/24/08	13.12	13.12	12.00	12.19	569,936	-0.87	-6.66%
7/23/08	12.52	13.24	12.52	13.06	665,307	0.57	4.56%
7/22/08	11.39	12.63	11.39	12.49	923,038	1.09	9.56%
7/21/08	11.36	11.65	11.21	11.40	410,116	0.08	0.71%
7/18/08	11.44	11.44	10.98	11.32	230,886	-0.10	-0.88%
7/17/08	11.14	11.49	10.63	11.42	474,109	0.34	3.07%
7/16/08	10.48	11.20	10.43	11.08	594,741	0.72	6.95%
7/15/08	9.95	10.565	9.53	10.36	363,788	0.30	2.98%
7/14/08	10.50	10.791	10.00	10.06	463,799	-0.37	-3.55%
7/11/08	10.50	10.59	10.07	10.43	593,575	-0.19	-1.79%
7/10/08	11.14	11.48	10.40	10.62	577,202	-0.53	-4.75%
7/9/08	11.47	11.68	11.11	11.15	422,040	-0.29	-2.53%
7/8/08	10.36	11.48	10.26	11.44	468,173	1.08	10.42%
7/7/08	10.43	10.64	10.23	10.36	490,239	-0.01	-0.10%
7/3/08	10.33	10.67	10.25	10.37	349,266	0.10	0.97%
7/2/08	10.63	10.75	10.27	10.27	461,530	-0.33	-3.11%
7/1/08	10.46	10.68	10.29	10.60	461,551	-0.01	-0.09%
6/30/08	10.40	10.70	10.21	10.61	497,233	0.24	2.31%
6/27/08	10.26	10.38	10.05	10.37	793,214	0.11	1.07%
6/26/08	10.64	10.80	10.23	10.26	325,346	-0.50	-4.65%
6/25/08	10.72	11.19	10.67	10.76	513,798	0.05	0.47%
6/24/08	10.97	11.14	10.70	10.71	710,082	-0.29	-2.64%
6/23/08	11.44	11.53	10.95	11.00	378,972	-0.38	-3.34%
6/20/08	11.30	11.71	11.20	11.38	431,365	-0.36	-3.07%
6/19/08	11.63	11.81	11.52	11.74	379,717	0.10	0.86%
6/18/08	11.94	12.05	11.60	11.64	333,382	-0.36	-3.00%
6/17/08	12.18	12.18	11.95	12.00	247,611	-0.16	-1.32%
6/16/08	11.61	12.17	11.61	12.16	324,763	0.50	4.29%
6/13/08	11.64	11.81	11.49	11.66	351,989	0.15	1.30%
6/12/08	11.52	11.85	11.33	11.51	390,010	0.06	0.52%
6/11/08	11.95	12.05	11.45	11.45	418,724	-0.55	-4.58%
6/10/08	11.85	12.25	11.80	12.00	270,489	0.09	0.76%
6/9/08	12.14	12.24	11.85	11.91	356,049	-0.14	-1.16%