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

Beacon Roofing Suppl (NQ: BECN )

96.09 -0.03 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2007 9.040 9.350 8.960 8.990 1,012,295 -0.03(-0.33%)
Oct 30, 2007 9.070 9.070 8.750 9.020 531,909 -0.11(-1.20%)
Oct 29, 2007 8.830 9.220 8.780 9.130 611,667 +0.31(+3.51%)
Oct 26, 2007 9.050 9.120 8.540 8.820 754,224 -0.18(-2.00%)
Oct 25, 2007 9.180 9.240 8.860 9.000 371,819 -0.19(-2.07%)
Oct 24, 2007 9.370 9.520 8.860 9.190 568,288 -0.27(-2.85%)
Oct 23, 2007 9.570 9.570 9.390 9.460 290,805 -0.04(-0.42%)
Oct 22, 2007 9.160 9.560 9.020 9.500 590,200 +0.24(+2.59%)
Oct 19, 2007 9.500 9.550 9.120 9.260 626,500 -0.27(-2.83%)
Oct 18, 2007 9.650 9.760 9.280 9.530 1,084,502 -0.30(-3.05%)
Oct 17, 2007 10.42 10.59 9.760 9.830 916,907 -0.55(-5.30%)
Oct 16, 2007 10.42 10.52 10.27 10.38 420,292 -0.05(-0.48%)
Oct 15, 2007 10.76 10.85 10.26 10.43 370,476 -0.29(-2.71%)
Oct 12, 2007 10.65 10.84 10.53 10.72 407,032 +0.09(+0.85%)
Oct 11, 2007 10.83 10.95 10.50 10.63 457,034 -0.13(-1.21%)
Oct 10, 2007 11.15 11.23 10.67 10.76 578,036 -0.42(-3.76%)
Oct 09, 2007 11.15 11.46 11.04 11.18 311,963 +0.13(+1.18%)
Oct 08, 2007 11.68 11.70 10.75 11.05 810,141 -1.12(-9.20%)
Oct 05, 2007 11.40 12.30 11.40 12.17 525,709 +0.89(+7.89%)
Oct 04, 2007 11.25 11.50 11.12 11.28 507,820 +0.06(+0.53%)
Oct 03, 2007 10.69 11.55 10.61 11.22 1,275,380 +0.53(+4.96%)
Oct 02, 2007 10.30 10.76 10.30 10.69 640,009 +0.38(+3.69%)
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.