Indicators

Beacon Roofing Suppl (NQ: BECN )

92.95 -0.43 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.66	33.80	32.62	33.30	408,213	+0.65(+1.99%)
Dec 28, 2012	32.36	32.87	32.10	32.65	275,298	+0.02(+0.06%)
Dec 27, 2012	32.51	32.69	31.85	32.63	325,126	+0.17(+0.52%)
Dec 26, 2012	32.59	32.75	32.37	32.46	202,633	-0.17(-0.52%)
Dec 24, 2012	32.75	32.92	32.42	32.63	107,469	-0.14(-0.43%)
Dec 21, 2012	32.85	33.00	32.25	32.77	835,146	-0.49(-1.46%)
Dec 20, 2012	33.43	33.79	33.11	33.26	574,588	-0.15(-0.46%)
Dec 19, 2012	33.29	33.65	32.98	33.41	768,062	+0.12(+0.36%)
Dec 18, 2012	32.55	33.34	32.36	33.29	614,128	+0.76(+2.34%)
Dec 17, 2012	31.83	32.55	31.72	32.53	389,206	+0.84(+2.65%)
Dec 14, 2012	31.76	31.90	31.18	31.69	585,662	-0.24(-0.75%)
Dec 13, 2012	32.16	32.52	31.89	31.93	649,874	-0.29(-0.90%)
Dec 12, 2012	31.87	32.54	31.71	32.22	830,885	+0.51(+1.61%)
Dec 11, 2012	31.65	31.85	31.41	31.71	396,921	+0.23(+0.73%)
Dec 10, 2012	31.14	31.54	30.97	31.48	432,828	+0.50(+1.61%)
Dec 07, 2012	30.89	31.18	30.64	30.98	368,878	+0.35(+1.14%)
Dec 06, 2012	30.61	30.84	30.33	30.63	402,077	+0.05(+0.16%)
Dec 05, 2012	31.70	31.70	30.52	30.58	534,921	-0.97(-3.07%)

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.