Indicators

Beacon Roofing Suppl (NQ: BECN )

95.89 -1.63 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.