Indicators

Beacon Roofing Suppl (NQ: BECN )

95.89 -1.63 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.871	8.933	8.760	8.889	107,028	+0.02(+0.25%)
Jan 28, 2005	8.916	8.916	8.667	8.867	123,112	-0.02(-0.25%)
Jan 27, 2005	8.716	8.978	8.716	8.889	103,338	+0.09(+1.06%)
Jan 26, 2005	8.596	8.796	8.533	8.796	55,758	+0.26(+3.02%)
Jan 25, 2005	8.689	8.756	8.489	8.538	134,446	-0.19(-2.14%)
Jan 24, 2005	8.787	8.800	8.689	8.724	71,088	+0.03(+0.36%)
Jan 21, 2005	8.680	8.800	8.667	8.693	42,100	+0.01(+0.15%)
Jan 20, 2005	8.844	9.036	8.640	8.680	57,495	-0.12(-1.41%)
Jan 19, 2005	8.911	8.911	8.671	8.804	64,216	-0.08(-0.90%)
Jan 18, 2005	8.969	8.978	8.787	8.884	51,438	-0.02(-0.25%)
Jan 14, 2005	8.622	8.907	8.622	8.907	115,599	+0.28(+3.30%)
Jan 13, 2005	8.533	8.662	8.533	8.622	67,053	+0.06(+0.73%)
Jan 12, 2005	8.542	8.618	8.542	8.560	130,690	-0.11(-1.23%)
Jan 11, 2005	8.622	8.667	8.489	8.667	204,199	+0.09(+1.04%)
Jan 10, 2005	8.489	8.658	8.489	8.578	145,597	-0.01(-0.16%)
Jan 07, 2005	8.480	8.618	8.480	8.591	61,975	+0.04(+0.52%)
Jan 06, 2005	8.556	8.667	8.481	8.547	90,010	-0.03(-0.36%)
Jan 05, 2005	8.400	8.662	8.400	8.578	270,228	+0.09(+1.05%)
Jan 04, 2005	8.693	8.693	8.373	8.489	211,806	-0.13(-1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.