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 (%)
Mar 31, 2009 13.43 13.69 13.21 13.39 645,208 +0.18(+1.36%)
Mar 30, 2009 13.75 13.75 12.85 13.21 512,987 -1.47(-10.01%)
Mar 26, 2009 13.70 14.68 13.69 14.68 943,435 +1.01(+7.39%)
Mar 25, 2009 12.68 14.10 12.66 13.67 1,208,976 +1.19(+9.54%)
Mar 24, 2009 13.11 13.44 12.48 12.48 488,113 -0.52(-4.00%)
Mar 23, 2009 12.86 13.01 11.41 13.00 565,654 +1.69(+14.94%)
Mar 20, 2009 12.40 12.40 11.31 11.31 640,950 -0.94(-7.67%)
Mar 19, 2009 13.16 13.29 12.22 12.25 619,295 -0.87(-6.63%)
Mar 18, 2009 12.68 13.33 12.49 13.12 475,773 +0.41(+3.23%)
Mar 17, 2009 12.08 12.71 11.99 12.71 398,516 +0.59(+4.87%)
Mar 16, 2009 12.70 12.75 12.06 12.12 499,357 -0.53(-4.19%)
Mar 13, 2009 11.44 12.78 11.26 12.65 1,701,248 +1.27(+11.16%)
Mar 12, 2009 10.92 11.54 10.89 11.38 1,212,222 +0.43(+3.93%)
Mar 11, 2009 11.08 11.34 10.90 10.95 412,530 -0.05(-0.45%)
Mar 10, 2009 10.91 11.16 10.66 11.00 600,503 +0.20(+1.85%)
Mar 09, 2009 10.68 11.00 10.67 10.80 507,688 -0.04(-0.37%)
Mar 06, 2009 11.00 11.00 10.56 10.84 574,956 -0.16(-1.45%)
Mar 05, 2009 10.88 11.19 10.84 11.00 662,273 +0.06(+0.55%)
Mar 04, 2009 10.65 11.27 10.65 10.94 653,086 +0.02(+0.18%)
Mar 02, 2009 10.97 11.17 10.57 10.92 487,674 -0.05(-0.46%)
Feb 27, 2009 10.82 11.39 10.64 10.97 391,040 +0.09(+0.83%)
Feb 26, 2009 10.78 11.06 10.68 10.88 337,610 +0.17(+1.59%)
Feb 25, 2009 11.02 11.09 10.60 10.71 407,346 -0.27(-2.46%)
Feb 24, 2009 10.63 11.10 10.38 10.98 415,054 +0.41(+3.88%)
Feb 23, 2009 11.11 11.17 10.47 10.57 414,822 -0.46(-4.17%)
Feb 20, 2009 11.26 11.46 10.62 11.03 496,048 -0.29(-2.56%)
Feb 19, 2009 12.09 12.09 11.30 11.32 642,931 -0.73(-6.06%)
Feb 18, 2009 12.49 12.49 11.81 12.05 417,518 -0.36(-2.90%)
Feb 17, 2009 12.65 12.79 11.85 12.41 1,279,372 -0.50(-3.87%)
Feb 13, 2009 12.95 13.01 12.75 12.91 469,125 -0.03(-0.23%)
Feb 12, 2009 12.56 13.00 12.38 12.94 600,906 +0.28(+2.21%)
Feb 11, 2009 12.28 12.90 12.26 12.66 671,998 +0.40(+3.26%)
Feb 10, 2009 12.15 12.99 12.09 12.26 859,109 +0.05(+0.41%)
Feb 09, 2009 12.17 12.31 11.83 12.21 559,077 -0.08(-0.65%)
Feb 06, 2009 13.66 13.79 12.07 12.29 1,827,762 +0.39(+3.28%)
Feb 05, 2009 11.98 12.39 11.86 11.90 735,217 -0.16(-1.33%)
Feb 04, 2009 12.12 12.28 9.810 12.06 2,956,927 -0.84(-6.51%)
Feb 03, 2009 13.05 13.44 12.87 12.90 465,771 +0.00(+0.00%)
Feb 02, 2009 12.71 13.01 12.47 12.90 505,806 +0.17(+1.34%)
Jan 30, 2009 12.86 13.10 12.47 12.73 414,114 -0.01(-0.08%)
Jan 29, 2009 13.18 13.41 12.56 12.74 267,608 -0.56(-4.21%)
Jan 28, 2009 12.97 13.64 12.89 13.30 287,660 +0.67(+5.30%)
Jan 27, 2009 12.95 13.18 12.47 12.63 193,648 -0.23(-1.79%)
Jan 26, 2009 12.41 13.08 12.30 12.86 293,071 +0.43(+3.46%)
Jan 23, 2009 12.24 12.67 12.05 12.43 208,920 +0.03(+0.24%)
Jan 22, 2009 12.78 12.80 12.05 12.40 366,424 -0.53(-4.10%)
Jan 21, 2009 12.67 12.99 12.14 12.93 358,536 +0.33(+2.62%)
Jan 20, 2009 13.37 13.47 12.43 12.60 429,278 -0.91(-6.74%)
Jan 16, 2009 13.67 13.91 13.06 13.51 468,330 -0.11(-0.81%)
Jan 15, 2009 12.93 13.90 12.82 13.62 483,851 +0.71(+5.50%)
Jan 14, 2009 13.10 13.13 12.65 12.91 425,644 -0.32(-2.42%)
Jan 13, 2009 12.87 13.29 12.78 13.23 449,733 +0.37(+2.88%)
Jan 12, 2009 13.48 13.67 12.70 12.86 260,901 -0.60(-4.46%)
Jan 09, 2009 13.84 13.95 13.20 13.46 451,729 -0.42(-3.03%)
Jan 08, 2009 14.01 14.08 13.68 13.88 1,249,361 -0.12(-0.86%)
Jan 07, 2009 14.14 14.59 13.85 14.00 1,192,511 -0.20(-1.41%)
Jan 06, 2009 15.00 15.04 14.09 14.20 402,244 -0.79(-5.27%)
Jan 05, 2009 14.50 15.05 14.18 14.99 783,880 +0.62(+4.31%)
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.