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

Beacon Roofing Suppl (NQ: BECN )

98.53 -0.47 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2005 12.93 12.93 11.62 11.69 683,928 -1.20(-9.31%)
Jun 29, 2005 12.58 13.06 12.58 12.89 384,445 +0.35(+2.80%)
Jun 28, 2005 12.02 12.54 11.95 12.54 79,249 +0.55(+4.56%)
Jun 27, 2005 11.73 12.22 11.52 11.99 335,407 -0.05(-0.44%)
Jun 24, 2005 11.58 12.06 11.58 12.04 819,387 +0.40(+3.44%)
Jun 23, 2005 12.15 12.15 11.62 11.64 221,986 -0.60(-4.87%)
Jun 22, 2005 11.40 12.27 11.36 12.24 188,901 +0.90(+7.96%)
Jun 21, 2005 11.37 11.89 11.23 11.34 182,085 +0.02(+0.20%)
Jun 20, 2005 11.17 11.32 10.85 11.32 110,247 +0.12(+1.07%)
Jun 17, 2005 11.24 11.58 10.97 11.20 136,270 +0.10(+0.88%)
Jun 16, 2005 11.21 11.30 11.00 11.10 119,706 -0.03(-0.28%)
Jun 15, 2005 10.62 11.31 10.34 11.13 99,885 +0.54(+5.12%)
Jun 14, 2005 10.70 10.70 10.38 10.59 61,956 -0.09(-0.83%)
Jun 13, 2005 10.69 10.75 10.51 10.68 236,484 -0.06(-0.54%)
Jun 10, 2005 10.75 10.80 10.67 10.73 19,377 +0.03(+0.29%)
Jun 09, 2005 10.67 10.79 10.61 10.70 90,394 -0.05(-0.50%)
Jun 08, 2005 10.87 10.87 10.66 10.76 42,057 -0.08(-0.78%)
Jun 07, 2005 10.80 10.87 10.80 10.84 53,668 -0.02(-0.20%)
Jun 06, 2005 10.86 10.86 10.80 10.86 52,158 +0.02(+0.16%)
Jun 03, 2005 10.76 10.84 10.74 10.84 32,065 +0.06(+0.58%)
Jun 02, 2005 10.67 10.87 10.67 10.78 53,055 -0.05(-0.49%)
Jun 01, 2005 10.74 10.86 10.72 10.84 197,763 +0.21(+1.96%)
May 31, 2005 11.03 11.11 10.49 10.63 414,670 -0.52(-4.65%)
May 27, 2005 11.08 11.55 10.91 11.14 120,289 +0.18(+1.68%)
May 26, 2005 10.59 10.98 10.58 10.96 115,161 +0.37(+3.48%)
May 25, 2005 10.63 10.67 10.35 10.59 31,369 -0.04(-0.42%)
May 24, 2005 10.48 10.66 10.41 10.64 78,450 +0.15(+1.40%)
May 23, 2005 10.10 10.59 10.10 10.49 162,727 +0.40(+3.92%)
May 20, 2005 10.20 10.24 10.04 10.09 118,803 -0.10(-1.00%)
May 19, 2005 10.38 10.42 10.04 10.20 166,011 -0.04(-0.35%)
May 18, 2005 10.24 10.36 10.08 10.23 148,500 +0.09(+0.92%)
May 17, 2005 10.25 10.46 10.11 10.14 130,345 -0.12(-1.17%)
May 16, 2005 10.68 10.68 9.889 10.26 343,257 -0.27(-2.57%)
May 13, 2005 10.80 11.07 10.48 10.53 146,637 -0.20(-1.86%)
May 12, 2005 10.88 11.22 10.62 10.73 168,777 -0.03(-0.29%)
May 11, 2005 10.00 10.78 9.818 10.76 314,466 +0.85(+8.61%)
May 10, 2005 9.991 10.00 9.773 9.907 117,558 -0.02(-0.20%)
May 09, 2005 9.849 9.927 9.587 9.927 95,244 +0.18(+1.80%)
May 06, 2005 9.849 9.942 9.716 9.751 138,127 -0.05(-0.50%)
May 05, 2005 9.929 9.964 9.671 9.800 194,640 -0.12(-1.21%)
May 04, 2005 9.996 9.996 9.800 9.920 75,421 +0.03(+0.31%)
May 03, 2005 9.911 9.991 9.787 9.889 43,057 -0.04(-0.36%)
May 02, 2005 9.893 9.964 9.533 9.924 81,291 +0.06(+0.59%)
Apr 29, 2005 9.756 10.00 9.342 9.867 418,152 +0.09(+0.91%)
Apr 28, 2005 9.844 9.916 9.773 9.778 98,365 -0.10(-1.06%)
Apr 27, 2005 9.809 9.969 9.809 9.882 95,233 -0.05(-0.51%)
Apr 26, 2005 9.867 10.00 9.773 9.933 64,978 -0.06(-0.58%)
Apr 25, 2005 9.773 10.00 9.729 9.991 47,769 +0.33(+3.40%)
Apr 22, 2005 10.08 10.09 9.533 9.662 156,381 -0.38(-3.81%)
Apr 21, 2005 9.947 10.09 9.800 10.04 71,458 +0.16(+1.57%)
Apr 20, 2005 9.693 10.16 9.693 9.889 328,062 +0.04(+0.45%)
Apr 19, 2005 9.764 9.911 9.613 9.844 261,949 +0.09(+0.96%)
Apr 18, 2005 9.698 9.813 9.422 9.751 166,188 +0.13(+1.34%)
Apr 15, 2005 9.662 9.800 9.529 9.622 214,348 -0.02(-0.23%)
Apr 14, 2005 9.538 9.716 9.538 9.644 113,583 +0.08(+0.88%)
Apr 13, 2005 9.836 9.836 9.467 9.560 68,781 -0.22(-2.23%)
Apr 12, 2005 9.604 9.853 9.573 9.778 91,548 +0.05(+0.55%)
Apr 11, 2005 9.693 9.724 9.556 9.724 99,594 +0.08(+0.83%)
Apr 08, 2005 9.733 9.804 9.569 9.644 146,611 -0.05(-0.50%)
Apr 07, 2005 9.667 9.733 9.582 9.693 201,199 +0.03(+0.32%)
Apr 06, 2005 9.596 9.689 9.520 9.662 221,484 +0.02(+0.18%)
Apr 05, 2005 9.827 9.867 9.622 9.644 239,793 -0.15(-1.50%)
Apr 04, 2005 9.662 9.956 9.613 9.791 164,128 +0.09(+0.92%)
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.