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 30, 2015	23.82	24.01	23.70	23.69	599,385	-0.26(-1.09%)
Jan 29, 2015	23.90	24.07	23.84	23.95	595,387	+0.10(+0.42%)
Jan 28, 2015	24.03	24.14	23.72	23.85	701,403	-0.16(-0.67%)
Jan 27, 2015	23.98	24.19	23.85	24.01	756,318	-0.29(-1.19%)
Jan 26, 2015	23.60	24.39	23.38	24.30	1,403,251	+0.68(+2.88%)
Jan 23, 2015	23.60	23.77	23.26	23.62	488,038	-0.02(-0.08%)
Jan 22, 2015	23.35	23.99	23.17	23.64	749,200	+0.36(+1.55%)
Jan 21, 2015	23.25	23.53	23.04	23.28	703,199	+0.07(+0.30%)
Jan 20, 2015	23.93	24.02	23.04	23.21	902,818	-0.65(-2.72%)
Jan 16, 2015	24.76	25.13	23.51	23.86	1,316,595	-1.05(-4.22%)
Jan 15, 2015	26.15	26.33	24.60	24.91	847,983	-1.14(-4.38%)
Jan 14, 2015	26.10	26.44	25.68	26.05	334,175	-0.42(-1.59%)
Jan 13, 2015	26.93	27.50	26.07	26.47	469,178	-0.26(-0.97%)
Jan 12, 2015	27.69	27.69	26.71	26.73	481,292	-0.95(-3.43%)
Jan 09, 2015	27.93	28.00	27.67	27.68	525,150	-0.19(-0.68%)
Jan 08, 2015	27.28	27.96	27.24	27.87	488,682	+0.67(+2.46%)
Jan 07, 2015	27.06	27.48	26.88	27.20	328,082	+0.40(+1.49%)
Jan 06, 2015	27.20	27.54	26.64	26.80	434,904	-0.41(-1.51%)
Jan 05, 2015	27.67	27.91	27.04	27.21	419,496	-0.65(-2.33%)

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.