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 28, 2013 38.76 38.86 38.16 38.66 239,587 +0.06(+0.16%)
Mar 27, 2013 37.99 38.64 37.78 38.60 297,851 +0.41(+1.07%)
Mar 26, 2013 38.75 38.79 37.86 38.19 368,209 -0.24(-0.62%)
Mar 25, 2013 38.80 39.27 38.16 38.43 345,491 -0.21(-0.54%)
Mar 22, 2013 38.91 39.08 38.38 38.64 332,889 -0.01(-0.03%)
Mar 21, 2013 38.66 39.20 38.43 38.65 233,484 -0.45(-1.15%)
Mar 20, 2013 39.39 39.55 38.87 39.10 451,335 +0.06(+0.15%)
Mar 19, 2013 39.58 39.60 38.68 39.04 512,698 -0.36(-0.91%)
Mar 18, 2013 39.17 39.80 38.94 39.40 668,054 -0.08(-0.20%)
Mar 15, 2013 39.49 39.81 39.38 39.48 856,271 +0.08(+0.20%)
Mar 14, 2013 39.45 39.65 39.28 39.40 329,014 +0.05(+0.13%)
Mar 13, 2013 39.41 39.63 38.99 39.35 352,938 -0.15(-0.38%)
Mar 12, 2013 39.32 39.53 39.12 39.50 341,672 +0.15(+0.38%)
Mar 11, 2013 39.73 39.73 39.01 39.35 307,589 -0.33(-0.83%)
Mar 08, 2013 39.31 39.74 38.91 39.68 446,407 +0.85(+2.19%)
Mar 07, 2013 38.92 39.00 38.41 38.83 272,510 +0.04(+0.10%)
Mar 06, 2013 38.78 39.55 38.41 38.79 211,262 +0.26(+0.67%)
Mar 05, 2013 38.11 38.67 38.11 38.53 307,002 +0.60(+1.58%)
Mar 04, 2013 37.23 38.01 37.23 37.93 424,309 +0.72(+1.93%)
Mar 01, 2013 36.58 37.33 36.42 37.21 235,427 +0.31(+0.84%)
Feb 28, 2013 36.95 37.22 36.60 36.90 311,866 +0.11(+0.30%)
Feb 27, 2013 36.19 37.02 36.19 36.79 310,207 +0.67(+1.85%)
Feb 26, 2013 36.12 36.49 35.73 36.12 465,801 +0.31(+0.87%)
Feb 25, 2013 37.06 37.06 35.70 35.81 386,592 -0.91(-2.48%)
Feb 22, 2013 36.44 36.99 35.76 36.72 363,229 +0.59(+1.63%)
Feb 21, 2013 36.93 37.00 35.66 36.13 467,479 -0.88(-2.38%)
Feb 20, 2013 38.71 38.82 36.95 37.01 586,442 -1.79(-4.61%)
Feb 19, 2013 38.54 38.85 38.01 38.80 490,363 +0.34(+0.88%)
Feb 15, 2013 38.31 38.57 38.14 38.46 370,109 +0.35(+0.92%)
Feb 14, 2013 37.65 38.14 37.62 38.11 270,678 +0.27(+0.71%)
Feb 13, 2013 37.36 37.85 37.33 37.84 313,227 +0.44(+1.18%)
Feb 12, 2013 36.88 37.49 36.72 37.40 304,004 +0.46(+1.25%)
Feb 11, 2013 37.00 37.10 36.47 36.94 456,704 -0.22(-0.59%)
Feb 08, 2013 34.75 37.80 34.19 37.16 927,019 +0.29(+0.79%)
Feb 07, 2013 36.90 37.16 36.32 36.87 353,364 +0.06(+0.16%)
Feb 06, 2013 37.01 37.19 36.41 36.81 444,467 +0.82(+2.28%)
Feb 04, 2013 36.61 36.73 35.64 35.99 419,412 -0.68(-1.85%)
Feb 01, 2013 36.43 37.23 35.80 36.67 452,212 +0.53(+1.47%)
Jan 31, 2013 35.83 36.25 35.53 36.14 340,141 +0.33(+0.92%)
Jan 30, 2013 36.78 36.78 35.71 35.81 356,793 -0.92(-2.50%)
Jan 29, 2013 36.69 36.86 36.21 36.73 357,523 +0.12(+0.33%)
Jan 28, 2013 37.02 37.24 35.94 36.61 385,215 -0.26(-0.71%)
Jan 25, 2013 36.68 37.24 35.98 36.87 445,994 +0.48(+1.32%)
Jan 24, 2013 36.08 36.63 35.85 36.39 367,824 +0.20(+0.55%)
Jan 23, 2013 35.99 36.25 35.85 36.19 354,144 +0.14(+0.39%)
Jan 22, 2013 35.67 36.14 35.34 36.05 353,336 +0.42(+1.18%)
Jan 18, 2013 34.85 35.79 34.79 35.63 313,565 +0.84(+2.41%)
Jan 17, 2013 34.33 34.92 34.25 34.79 305,258 +0.61(+1.78%)
Jan 16, 2013 34.41 34.74 34.08 34.18 233,866 -0.36(-1.04%)
Jan 15, 2013 34.02 34.57 33.98 34.54 454,939 +0.66(+1.95%)
Jan 14, 2013 34.49 34.82 33.70 33.88 309,314 -0.66(-1.91%)
Jan 11, 2013 34.92 34.96 34.16 34.54 551,999 -0.26(-0.75%)
Jan 10, 2013 35.05 35.05 34.24 34.80 517,392 +0.05(+0.14%)
Jan 09, 2013 34.99 35.04 34.51 34.75 478,927 -0.07(-0.20%)
Jan 08, 2013 34.72 34.83 34.22 34.82 397,309 +0.13(+0.38%)
Jan 07, 2013 34.66 34.91 34.42 34.69 355,933 -0.05(-0.14%)
Jan 04, 2013 34.89 35.14 34.63 34.74 409,106 +0.00(+0.00%)
Jan 03, 2013 34.02 34.97 33.85 34.74 510,781 +0.63(+1.85%)
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.