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 (%)
Jan 31, 2012	23.06	23.32	22.67	22.87	284,540	-0.20(-0.87%)
Jan 30, 2012	23.45	23.62	22.72	23.07	341,037	-0.65(-2.74%)
Jan 27, 2012	22.93	23.73	22.77	23.72	417,550	+0.75(+3.27%)
Jan 26, 2012	23.33	23.33	22.76	22.97	203,230	-0.14(-0.61%)
Jan 25, 2012	22.55	23.19	21.01	23.11	172,527	+0.52(+2.30%)
Jan 24, 2012	22.26	22.65	21.91	22.59	282,682	+0.22(+0.98%)
Jan 23, 2012	22.43	22.69	22.03	22.37	167,957	-0.10(-0.45%)
Jan 20, 2012	22.52	22.57	22.26	22.47	166,402	+0.01(+0.04%)
Jan 19, 2012	22.48	22.85	22.14	22.46	249,102	+0.13(+0.58%)
Jan 18, 2012	21.48	22.33	21.23	22.33	320,705	+0.77(+3.57%)
Jan 17, 2012	21.96	22.23	21.48	21.56	357,588	-0.21(-0.96%)
Jan 13, 2012	21.84	22.11	21.57	21.77	507,764	-0.59(-2.64%)
Jan 12, 2012	22.31	22.44	21.99	22.36	292,783	+0.23(+1.04%)
Jan 11, 2012	21.72	22.15	21.65	22.13	587,292	+0.32(+1.47%)
Jan 10, 2012	21.46	22.05	21.20	21.81	780,851	+0.67(+3.17%)
Jan 09, 2012	20.98	21.45	20.85	21.14	354,155	+0.11(+0.52%)
Jan 06, 2012	21.00	21.37	21.00	21.03	328,456	+0.04(+0.19%)
Jan 05, 2012	20.31	21.57	19.79	20.99	576,218	+0.49(+2.39%)

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.