Beacon Roofing Suppl (NQ: BECN )

98.02 +2.97 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.98 61.98 60.23 60.50 707,665 -1.23(-1.99%)
Jan 30, 2018 61.70 61.91 61.28 61.73 331,808 -0.36(-0.58%)
Jan 29, 2018 62.51 62.79 61.99 62.09 400,243 -0.70(-1.11%)
Jan 26, 2018 62.68 63.59 62.06 62.79 319,277 +0.40(+0.64%)
Jan 25, 2018 62.89 63.11 61.70 62.39 336,390 -0.17(-0.27%)
Jan 24, 2018 62.42 63.21 62.08 62.56 424,310 +0.15(+0.24%)
Jan 23, 2018 62.37 62.63 61.94 62.41 919,975 -0.08(-0.13%)
Jan 22, 2018 62.66 63.20 62.12 62.49 405,413 -0.15(-0.24%)
Jan 19, 2018 62.47 62.90 62.32 62.64 712,234 +0.05(+0.08%)
Jan 18, 2018 63.37 63.56 62.53 62.59 604,971 -0.90(-1.42%)
Jan 17, 2018 62.78 63.76 62.58 63.49 709,010 +0.96(+1.54%)
Jan 16, 2018 63.83 63.92 62.31 62.53 850,720 -0.93(-1.47%)
Jan 12, 2018 63.46 63.46 63.46 0 +1.01(+1.62%)
Jan 11, 2018 63.01 63.01 62.24 62.45 913,230 -0.51(-0.81%)
Jan 10, 2018 62.96 973,579 -0.80(-1.25%)
Jan 09, 2018 64.66 64.69 63.60 63.76 523,321 -0.71(-1.10%)
Jan 08, 2018 64.63 64.66 64.11 64.47 457,215 -0.02(-0.03%)
Jan 05, 2018 65.10 65.52 64.41 64.49 808,238 -0.29(-0.45%)
Jan 04, 2018 66.40 66.47 64.75 64.78 580,502 -1.30(-1.97%)
Jan 03, 2018 65.35 66.43 65.01 66.08 697,537 +1.39(+2.15%)
Jan 02, 2018 63.82 64.72 63.71 64.69 616,009 +0.93(+1.46%)
Dec 29, 2017 63.76 63.76 63.76 0 -0.43(-0.67%)
Dec 28, 2017 63.49 64.23 63.01 64.19 357,759 +0.91(+1.44%)
Dec 27, 2017 63.23 63.70 62.97 63.28 380,400 +0.04(+0.06%)
Dec 26, 2017 61.66 63.73 61.66 63.24 556,653 +1.75(+2.85%)
Dec 22, 2017 61.71 61.81 61.26 61.49 398,015 -0.14(-0.23%)
Dec 21, 2017 61.92 62.23 61.54 61.63 514,773 -0.32(-0.52%)
Dec 20, 2017 62.07 62.36 61.67 61.95 542,722 -0.07(-0.11%)
Dec 19, 2017 62.59 62.88 61.69 62.02 640,718 -0.37(-0.59%)
Dec 18, 2017 62.38 63.07 62.23 62.39 602,110 +0.75(+1.22%)
Dec 15, 2017 60.27 61.85 60.19 61.64 1,069,501 +1.54(+2.56%)
Dec 14, 2017 61.01 61.24 59.79 60.10 630,345 -0.85(-1.39%)
Dec 13, 2017 60.69 61.27 60.37 60.95 533,045 +0.09(+0.15%)
Dec 12, 2017 61.83 61.90 60.85 60.86 608,042 -0.77(-1.25%)
Dec 11, 2017 61.88 62.12 61.45 61.63 489,990 -0.33(-0.53%)
Dec 08, 2017 62.29 62.50 61.53 61.96 558,337 -0.04(-0.06%)
Dec 07, 2017 61.84 62.58 61.48 62.00 928,602 +0.17(+0.27%)
Dec 06, 2017 62.48 62.66 61.73 61.83 575,908 -0.58(-0.93%)
Dec 05, 2017 62.97 62.97 61.70 62.41 640,975 -0.83(-1.31%)
Dec 04, 2017 64.00 64.45 63.18 63.24 860,823 -0.35(-0.55%)
Dec 01, 2017 64.26 64.26 62.64 63.59 825,160 -0.49(-0.76%)
Nov 30, 2017 63.26 64.45 62.66 64.08 1,041,269 +0.73(+1.15%)
Nov 29, 2017 61.62 63.62 61.53 63.35 1,250,994 +1.90(+3.09%)
Nov 28, 2017 60.25 62.17 60.00 61.45 1,667,149 +1.21(+2.01%)
Nov 27, 2017 61.16 61.27 60.18 60.24 1,235,918 -1.05(-1.71%)
Nov 24, 2017 59.66 61.68 59.37 61.29 608,074 +1.93(+3.25%)
Nov 22, 2017 59.15 60.61 58.73 59.36 1,148,912 +0.38(+0.64%)
Nov 21, 2017 59.50 59.87 56.60 58.98 2,500,676 +2.70(+4.80%)
Nov 20, 2017 55.90 56.93 55.33 56.28 1,002,034 +0.65(+1.17%)
Nov 17, 2017 54.86 55.70 54.72 55.63 670,297 +0.46(+0.83%)
Nov 16, 2017 54.95 55.33 54.41 55.17 381,783 +0.40(+0.73%)
Nov 15, 2017 54.89 55.15 54.29 54.77 521,948 -0.62(-1.12%)
Nov 14, 2017 54.97 55.45 54.88 55.39 395,260 +0.44(+0.80%)
Nov 13, 2017 54.60 55.16 54.50 54.95 282,735 +0.08(+0.15%)
Nov 10, 2017 54.21 55.14 54.12 54.87 261,047 +0.62(+1.14%)
Nov 09, 2017 53.97 54.51 53.42 54.25 220,376 -0.27(-0.50%)
Nov 08, 2017 53.94 54.57 53.70 54.52 403,350 +0.27(+0.50%)
Nov 07, 2017 54.78 55.08 53.99 54.25 223,192 -0.52(-0.95%)
Nov 06, 2017 54.47 54.91 54.37 54.77 539,137 +0.32(+0.59%)
Nov 03, 2017 54.48 54.93 54.27 54.45 383,043 -0.02(-0.04%)
Nov 02, 2017 55.60 55.78 54.25 54.47 472,525 -1.20(-2.16%)
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.