Indicators

Beacon Roofing Suppl (NQ: BECN )

99.00 +1.44 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	40.36	40.63	39.14	39.77	400,100	-0.78(-1.92%)
Jan 28, 2021	39.86	41.03	39.35	40.55	448,948	+1.31(+3.34%)
Jan 27, 2021	40.16	40.57	38.79	39.24	571,985	-2.25(-5.42%)
Jan 26, 2021	42.78	43.00	41.34	41.49	470,847	-0.08(-0.19%)
Jan 25, 2021	42.38	42.74	40.96	41.57	441,166	-1.03(-2.42%)
Jan 22, 2021	42.70	42.99	42.23	42.60	433,600	-0.58(-1.34%)
Jan 21, 2021	43.40	43.56	42.74	43.18	208,470	-0.19(-0.44%)
Jan 20, 2021	43.55	44.31	43.19	43.37	345,231	+0.32(+0.74%)
Jan 19, 2021	42.81	43.26	42.56	43.05	290,019	+0.54(+1.27%)
Jan 15, 2021	42.51	42.89	41.37	42.51	326,800	-0.70(-1.62%)
Jan 14, 2021	42.89	43.71	41.67	43.21	391,616	+0.29(+0.68%)
Jan 13, 2021	43.26	44.33	41.84	42.92	345,045	-1.03(-2.34%)
Jan 12, 2021	43.23	44.19	42.32	43.95	302,517	+0.94(+2.19%)
Jan 11, 2021	41.48	43.24	40.02	43.01	289,298	+0.80(+1.90%)
Jan 08, 2021	43.15	43.52	41.53	42.21	381,700	-1.06(-2.45%)
Jan 07, 2021	42.24	43.46	42.24	43.27	291,451	+1.09(+2.58%)
Jan 06, 2021	41.00	42.60	40.92	42.18	412,564	+1.59(+3.92%)
Jan 05, 2021	39.52	40.88	38.77	40.59	329,334	+0.85(+2.14%)

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.