Indicators

Beacon Roofing Suppl (NQ: BECN )

96.12 -3.85 (-3.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.25	16.25	15.69	15.73	2,911,493	-0.62(-3.79%)
Apr 27, 2007	15.85	17.31	15.81	16.35	5,774,352	-1.76(-9.72%)
Apr 26, 2007	17.97	18.18	17.94	18.11	530,529	+0.11(+0.61%)
Apr 25, 2007	18.24	18.38	17.97	18.00	612,234	-0.12(-0.66%)
Apr 24, 2007	18.32	18.36	18.00	18.12	343,511	-0.24(-1.33%)
Apr 23, 2007	18.45	18.64	18.23	18.36	296,625	-0.11(-0.57%)
Apr 20, 2007	18.06	18.88	18.06	18.47	1,241,220	+0.57(+3.18%)
Apr 19, 2007	17.62	17.91	17.30	17.90	657,585	+0.15(+0.85%)
Apr 18, 2007	16.88	18.01	16.87	17.75	953,331	+0.76(+4.47%)
Apr 17, 2007	17.14	17.23	16.92	16.99	416,181	-0.08(-0.47%)
Apr 16, 2007	16.69	17.10	16.69	17.07	520,839	+0.40(+2.40%)
Apr 13, 2007	16.48	16.69	16.37	16.67	677,155	+0.16(+0.97%)
Apr 12, 2007	16.45	16.54	16.31	16.51	410,201	+0.05(+0.30%)
Apr 11, 2007	16.65	16.66	16.34	16.46	467,722	-0.14(-0.84%)
Apr 10, 2007	16.48	16.68	16.42	16.60	648,885	+0.14(+0.85%)
Apr 09, 2007	16.44	16.48	16.29	16.46	302,317	+0.07(+0.43%)
Apr 05, 2007	16.03	16.41	16.00	16.39	305,851	+0.38(+2.37%)
Apr 04, 2007	15.80	16.03	15.72	16.01	353,386	+0.19(+1.20%)
Apr 03, 2007	15.97	15.97	15.62	15.82	738,240	-0.05(-0.32%)

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.