Beacon Roofing Suppl (NQ: BECN )

97.98 +2.93 (+3.08%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.41 41.91 40.83 41.01 355,244 -0.25(-0.61%)
Mar 30, 2016 41.99 42.33 40.89 41.26 379,635 -0.58(-1.39%)
Mar 29, 2016 40.36 41.87 40.35 41.84 606,306 +1.63(+4.05%)
Mar 28, 2016 40.69 40.80 39.95 40.21 501,400 -0.56(-1.37%)
Mar 24, 2016 40.13 40.77 40.77 40.77 580,800 +0.34(+0.84%)
Mar 23, 2016 40.87 41.11 40.40 40.43 238,845 -0.41(-1.00%)
Mar 22, 2016 39.66 41.23 39.50 40.84 534,128 +0.83(+2.07%)
Mar 21, 2016 39.70 40.42 39.27 40.01 348,637 +0.25(+0.63%)
Mar 18, 2016 39.57 39.97 38.71 39.76 944,621 +0.24(+0.61%)
Mar 17, 2016 38.90 39.74 38.43 39.52 787,897 +0.53(+1.36%)
Mar 16, 2016 38.40 39.19 38.06 38.99 571,641 +0.43(+1.12%)
Mar 15, 2016 38.31 38.77 38.03 38.56 443,360 -0.36(-0.92%)
Mar 14, 2016 39.27 39.33 38.91 38.92 363,347 -0.58(-1.47%)
Mar 11, 2016 38.70 39.51 38.26 39.50 349,691 +1.12(+2.92%)
Mar 10, 2016 39.31 39.31 38.02 38.38 382,023 -0.83(-2.12%)
Mar 09, 2016 38.76 39.37 38.22 39.21 546,127 +0.63(+1.63%)
Mar 08, 2016 38.89 39.37 38.55 38.58 506,831 -0.44(-1.13%)
Mar 07, 2016 38.87 39.24 38.59 39.02 432,306 -0.05(-0.13%)
Mar 04, 2016 38.88 39.67 38.10 39.07 491,560 +0.11(+0.28%)
Mar 03, 2016 38.74 39.57 38.55 38.96 732,277 +0.35(+0.91%)
Mar 02, 2016 37.41 38.71 37.09 38.61 656,972 +0.95(+2.52%)
Mar 01, 2016 36.29 37.69 36.12 37.66 551,911 +1.56(+4.32%)
Feb 29, 2016 36.58 36.58 35.99 36.10 488,918 -0.44(-1.20%)
Feb 26, 2016 36.16 36.98 35.45 36.54 709,236 +0.46(+1.27%)
Feb 25, 2016 34.34 36.19 34.28 36.08 690,233 +2.07(+6.09%)
Feb 24, 2016 33.36 34.11 32.75 34.01 401,878 +0.23(+0.67%)
Feb 23, 2016 33.87 34.21 33.58 33.78 397,075 -0.25(-0.72%)
Feb 22, 2016 33.80 34.36 33.56 34.03 577,342 +0.51(+1.52%)
Feb 19, 2016 33.52 33.88 33.11 33.52 584,247 -0.19(-0.56%)
Feb 18, 2016 34.35 34.64 33.59 33.71 614,734 -0.64(-1.86%)
Feb 17, 2016 33.10 34.59 33.02 34.35 866,330 +1.28(+3.87%)
Feb 16, 2016 33.38 33.38 32.70 33.07 541,610 +0.27(+0.82%)
Feb 12, 2016 33.31 32.80 32.80 32.80 651,500 -0.09(-0.27%)
Feb 11, 2016 33.49 34.20 32.24 32.89 904,481 -1.29(-3.77%)
Feb 10, 2016 34.28 34.60 33.64 34.18 896,437 +0.31(+0.92%)
Feb 09, 2016 35.26 35.92 33.16 33.87 1,319,094 -1.87(-5.23%)
Feb 08, 2016 37.67 38.25 35.33 35.74 885,444 -2.01(-5.32%)
Feb 05, 2016 42.50 43.00 36.57 37.75 1,829,836 -2.93(-7.20%)
Feb 04, 2016 39.46 40.90 39.46 40.68 507,867 +1.27(+3.22%)
Feb 03, 2016 40.18 40.31 38.69 39.41 447,660 -0.28(-0.71%)
Feb 02, 2016 39.99 40.34 39.44 39.69 386,907 -0.68(-1.68%)
Feb 01, 2016 40.14 40.74 40.02 40.37 541,554 -0.13(-0.32%)
Jan 29, 2016 39.47 40.56 39.18 40.50 501,558 +0.96(+2.43%)
Jan 28, 2016 39.72 40.43 39.36 39.54 302,817 +0.11(+0.28%)
Jan 27, 2016 39.85 40.24 39.33 39.43 461,215 -0.47(-1.18%)
Jan 26, 2016 39.13 40.04 38.79 39.90 428,850 +0.95(+2.44%)
Jan 25, 2016 39.13 39.20 38.62 38.95 553,237 -0.37(-0.94%)
Jan 22, 2016 38.09 39.38 38.01 39.32 664,909 +1.65(+4.38%)
Jan 21, 2016 38.68 38.68 37.50 37.67 668,777 +0.25(+0.67%)
Jan 20, 2016 36.82 38.20 36.33 37.42 552,692 +0.06(+0.16%)
Jan 19, 2016 38.06 38.28 37.09 37.36 631,105 +0.64(+1.74%)
Jan 15, 2016 36.19 36.72 36.72 36.72 335,300 -0.57(-1.53%)
Jan 14, 2016 37.50 37.63 36.79 37.29 718,311 +0.10(+0.27%)
Jan 13, 2016 38.41 38.72 36.93 37.19 734,348 -0.94(-2.47%)
Jan 12, 2016 38.30 38.60 37.46 38.13 836,309 +0.20(+0.53%)
Jan 11, 2016 38.16 38.67 37.49 37.93 589,619 -0.55(-1.43%)
Jan 08, 2016 38.98 39.26 38.35 38.48 549,035 -0.49(-1.26%)
Jan 07, 2016 39.56 39.74 38.64 38.97 568,623 -1.43(-3.54%)
Jan 06, 2016 39.86 40.81 39.86 40.40 576,740 +0.02(+0.05%)
Jan 05, 2016 40.91 41.00 40.07 40.38 326,870 -0.23(-0.57%)
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.