Historical Stock Price
ETFs Holding BECN »    BECN Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/14/2019 $30.04 $30.94 $29.95 $30.60 750.10K
08/15/2019 $30.74 $30.94 $30.27 $30.56 589.80K
08/16/2019 $30.63 $30.97 $28.67 $30.03 677.70K
08/19/2019 $30.52 $31.04 $30.20 $30.52 537.90K
08/20/2019 $30.54 $30.97 $30.54 $30.64 525.30K
Beacon Roofing Supply is a distributor of residential and non-residential roofing materials in the U.S. and Canada. Co. also distributes building products including siding, windows, insulation, waterproofing systems, wallboard, acoustical ceiling tiles, and other exterior and interior building products. Co. supports its customers with the following services: advice and assistance on product identification, specification and technical support, and training services; job site delivery, rooftop loading and logistical services; tapered insulation engineered with computer-aided design and related layout services; and metal fabrication and related metal roofing design and layout services.
BECN historical stock prices picture
Beacon Roofing Supply (BECN) has the following price history information. Looking back at BECN historical stock prices for the last five trading days, on August 14, 2019, BECN opened at $30.04, traded as high as $30.94 and as low as $29.95, and closed at $30.60. Trading volume was a total of 750.10K shares. On August 15, 2019, BECN opened at $30.74, traded as high as $30.94 and as low as $30.27, and closed at $30.56. Trading volume was a total of 589.80K shares. On August 16, 2019, BECN opened at $30.63, traded as high as $30.97 and as low as $28.67, and closed at $30.03. Trading volume was a total of 677.70K shares. On August 19, 2019, BECN opened at $30.52, traded as high as $31.04 and as low as $30.20, and closed at $30.52. Trading volume was a total of 537.90K shares. On August 20, 2019, BECN opened at $30.54, traded as high as $30.97 and as low as $30.54, and closed at $30.64. Trading volume was a total of 525.30K shares.

BECN Historical Stock Prices By Date:

BECN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Beacon Roofing Supply shares, starting with a $10,000 purchase of BECN, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/21/2009
End date: 08/20/2019
Start price/share: $16.64
End price/share: $30.64
Dividends collected/share: $0.00
Total return: 84.13%
Average Annual Total Return: 6.29%
Starting investment: $10,000.00
Ending investment: $18,407.58
Years: 10.00
Date Close
08/14/2019$30.60
08/15/2019$30.56
08/16/2019$30.03
08/19/2019$30.52
08/20/2019$30.64
BECN is categorized under the Materials sector; below are some other companies in the same sector:

BEL Historical Stock Prices
BER Historical Stock Prices
BERY Historical Stock Prices
BET Historical Stock Prices
BEZ Historical Stock Prices
BFC Historical Stock Prices
BFD Historical Stock Prices
BG Historical Stock Prices
BGD Historical Stock Prices
BGE Historical Stock Prices

Also explore: BECN shares outstanding history

BECN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.