Indicators

Beacon Roofing Suppl (NQ: BECN )

95.46 -0.43 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.57	16.97	16.57	16.80	419,222	+0.23(+1.39%)
Jan 28, 2010	16.65	16.67	16.34	16.57	278,488	-0.01(-0.06%)
Jan 27, 2010	16.32	16.60	16.28	16.58	287,451	+0.14(+0.85%)
Jan 26, 2010	16.60	16.68	16.36	16.44	452,972	-0.14(-0.84%)
Jan 25, 2010	16.71	16.85	16.56	16.58	221,862	-0.05(-0.30%)
Jan 22, 2010	16.75	16.88	16.47	16.63	417,597	-0.15(-0.89%)
Jan 21, 2010	17.03	17.25	16.72	16.78	187,572	-0.23(-1.35%)
Jan 20, 2010	17.19	17.44	16.74	17.01	228,945	-0.41(-2.35%)
Jan 19, 2010	16.76	17.50	16.67	17.42	438,257	+0.61(+3.63%)
Jan 15, 2010	16.89	16.81	16.81	16.81	464,400	+0.00(+0.00%)
Jan 14, 2010	16.62	16.87	16.56	16.81	367,751	+0.11(+0.66%)
Jan 13, 2010	16.50	16.77	16.33	16.70	235,722	+0.21(+1.27%)
Jan 12, 2010	16.55	16.64	16.45	16.49	192,494	-0.22(-1.32%)
Jan 11, 2010	16.68	16.90	16.64	16.71	330,896	+0.06(+0.36%)
Jan 08, 2010	16.46	16.77	16.36	16.65	283,936	+0.08(+0.48%)
Jan 07, 2010	16.29	16.61	16.17	16.57	255,922	+0.32(+1.97%)
Jan 06, 2010	16.58	16.71	16.15	16.25	587,576	-0.40(-2.40%)
Jan 05, 2010	16.80	16.87	16.15	16.65	657,229	-0.12(-0.72%)

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.