Beacon Roofing Suppl (NQ: BECN )

39.38 USD -2.11 (-5.09%)
Streaming Delayed Price Updated: 3:31 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 40.68 40.98 39.49 39.74 539,225 -0.45(-1.12%)
Dec 31, 2020 40.19 40.19 40.19 209,577 -0.37(-0.91%)
Dec 30, 2020 40.07 41.00 40.07 40.56 209,577 +0.42(+1.05%)
Dec 29, 2020 40.68 40.68 39.69 40.14 376,810 -0.29(-0.72%)
Dec 28, 2020 41.00 41.15 40.13 40.43 343,027 -0.07(-0.17%)
Dec 24, 2020 40.09 40.63 39.89 40.50 108,300 +0.37(+0.92%)
Dec 23, 2020 40.71 40.75 39.62 40.13 475,766 -0.02(-0.05%)
Dec 22, 2020 40.62 40.62 39.15 40.15 627,198 -0.38(-0.94%)
Dec 21, 2020 38.29 40.77 37.60 40.53 934,320 +1.57(+4.03%)
Dec 18, 2020 39.10 40.16 38.71 38.96 896,400 +0.00(+0.00%)
Dec 17, 2020 38.36 39.08 38.30 38.96 350,102 +0.87(+2.28%)
Dec 16, 2020 39.33 39.52 37.87 38.09 459,859 -1.12(-2.86%)
Dec 15, 2020 38.85 39.24 38.22 39.21 348,127 +1.00(+2.62%)
Dec 14, 2020 38.71 39.23 38.13 38.21 457,105 +0.10(+0.26%)
Dec 11, 2020 38.59 39.11 37.87 38.11 395,100 -0.82(-2.11%)
Dec 10, 2020 38.84 39.13 38.31 38.93 281,218 -0.12(-0.31%)
Dec 09, 2020 39.50 39.81 38.43 39.05 394,621 -0.01(-0.03%)
Dec 08, 2020 38.73 39.76 38.73 39.06 471,217 -0.20(-0.51%)
Dec 07, 2020 37.63 39.28 37.25 39.26 506,603 +1.25(+3.29%)
Dec 04, 2020 37.44 38.42 37.26 38.01 854,400 +0.56(+1.50%)
Dec 03, 2020 36.36 37.74 36.33 37.45 641,809 +1.02(+2.80%)
Dec 02, 2020 36.37 36.59 35.90 36.43 370,859 -0.07(-0.19%)
Dec 01, 2020 37.00 37.14 36.00 36.50 456,107 +0.11(+0.30%)
Nov 30, 2020 37.33 37.65 35.86 36.39 555,577 -0.94(-2.52%)
Nov 27, 2020 37.66 37.94 37.04 37.33 230,700 -0.38(-1.01%)
Nov 25, 2020 37.59 37.99 37.04 37.71 356,900 +0.03(+0.08%)
Nov 24, 2020 37.78 38.20 37.17 37.68 624,475 +0.49(+1.32%)
Nov 23, 2020 37.30 38.36 36.96 37.19 658,639 +0.20(+0.54%)
Nov 20, 2020 38.09 38.89 36.24 36.99 1,458,300 -0.69(-1.83%)
Nov 19, 2020 36.85 37.82 36.50 37.68 1,781,321 +0.55(+1.48%)
Nov 18, 2020 37.65 37.87 37.12 37.13 611,468 -0.34(-0.91%)
Nov 17, 2020 37.36 37.90 36.76 37.47 726,086 -0.65(-1.71%)
Nov 16, 2020 38.24 38.50 37.56 38.12 974,225 +0.96(+2.58%)
Nov 13, 2020 36.30 37.41 36.27 37.16 376,100 +1.38(+3.86%)
Nov 12, 2020 35.78 36.69 35.29 35.78 346,004 -0.41(-1.13%)
Nov 11, 2020 36.14 37.00 35.40 36.19 261,896 +0.22(+0.61%)
Nov 10, 2020 35.04 37.41 34.77 35.97 904,603 +1.24(+3.57%)
Nov 09, 2020 36.11 38.35 34.65 34.73 698,296 +0.33(+0.96%)
Nov 06, 2020 34.73 34.73 33.92 34.40 244,700 -0.20(-0.58%)
Nov 05, 2020 34.60 35.28 34.47 34.60 306,193 +0.63(+1.85%)
Nov 04, 2020 33.13 34.55 32.77 33.97 311,142 -0.01(-0.03%)
Nov 03, 2020 34.47 34.47 33.46 33.98 382,288 +1.01(+3.06%)
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.