Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.378 8.444 8.267 8.333 187,500 +0.05(+0.59%)
Oct 28, 2004 8.200 8.444 7.920 8.284 179,550 +0.08(+1.03%)
Oct 27, 2004 8.111 8.200 8.000 8.200 201,900 +0.09(+1.10%)
Oct 26, 2004 7.733 8.196 7.733 8.111 486,900 +0.39(+5.07%)
Oct 25, 2004 7.711 7.720 7.556 7.720 107,700 +0.02(+0.23%)
Oct 22, 2004 7.756 7.756 7.640 7.702 104,100 -0.00(-0.06%)
Oct 21, 2004 7.556 7.778 7.511 7.707 437,400 +0.15(+2.00%)
Oct 20, 2004 7.578 7.578 7.511 7.556 380,550 -0.08(-1.11%)
Oct 19, 2004 7.556 7.698 7.556 7.640 156,150 +0.01(+0.12%)
Oct 18, 2004 7.644 7.667 7.533 7.631 64,650 -0.00(-0.06%)
Oct 15, 2004 7.533 7.636 7.533 7.636 286,950 +0.08(+1.12%)
Oct 14, 2004 7.689 7.689 7.547 7.551 334,050 -0.04(-0.58%)
Oct 13, 2004 7.693 7.720 7.556 7.596 297,450 -0.13(-1.67%)
Oct 12, 2004 7.556 7.756 7.511 7.724 251,850 +0.04(+0.46%)
Oct 11, 2004 7.596 7.689 7.480 7.689 214,350 +0.14(+1.88%)
Oct 08, 2004 7.244 7.636 7.156 7.547 966,750 +0.35(+4.81%)
Oct 07, 2004 7.200 7.253 7.133 7.200 263,400 +0.08(+1.06%)
Oct 06, 2004 7.067 7.218 7.067 7.124 43,950 +0.01(+0.19%)
Oct 05, 2004 7.156 7.222 7.067 7.111 408,900 -0.11(-1.54%)
Oct 04, 2004 7.333 7.333 7.000 7.222 412,200 -0.09(-1.22%)
Oct 01, 2004 7.222 7.333 7.133 7.311 553,650 +0.02(+0.31%)
Sep 30, 2004 7.244 7.333 7.142 7.289 566,850 +0.01(+0.18%)
Sep 29, 2004 7.049 7.316 7.049 7.276 1,097,400 +0.19(+2.63%)
Sep 28, 2004 7.022 7.333 7.022 7.089 1,054,350 +0.07(+0.95%)
Sep 27, 2004 7.022 7.111 7.013 7.022 576,000 -0.07(-0.94%)
Sep 24, 2004 7.027 7.111 6.956 7.089 1,074,900 -0.02(-0.25%)
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.