Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beacon Roofing Suppl (NQ: BECN )

97.47 -0.08 (-0.08%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.951 9.951 9.436 9.727 339,139 -0.17(-1.73%)
Mar 30, 2005 9.773 9.898 9.604 9.898 66,264 +0.18(+1.85%)
Mar 29, 2005 9.538 9.813 9.538 9.718 117,886 +0.01(+0.07%)
Mar 28, 2005 9.582 9.849 9.222 9.711 105,351 +0.26(+2.73%)
Mar 24, 2005 9.978 9.978 9.333 9.453 188,265 -0.52(-5.17%)
Mar 23, 2005 9.836 10.09 9.836 9.969 113,296 +0.04(+0.36%)
Mar 22, 2005 9.862 10.31 9.804 9.933 209,359 +0.07(+0.72%)
Mar 21, 2005 9.627 9.884 9.142 9.862 168,291 +0.24(+2.49%)
Mar 18, 2005 9.618 9.644 9.556 9.622 130,534 +0.08(+0.84%)
Mar 17, 2005 9.644 9.778 9.502 9.542 102,847 -0.01(-0.14%)
Mar 16, 2005 9.573 9.822 9.556 9.556 61,783 -0.09(-0.97%)
Mar 15, 2005 9.364 9.920 9.360 9.649 243,057 +0.29(+3.14%)
Mar 14, 2005 9.311 9.378 9.133 9.356 153,745 +0.05(+0.57%)
Mar 11, 2005 9.018 9.444 9.018 9.302 182,013 +0.23(+2.55%)
Mar 10, 2005 8.978 9.093 8.858 9.071 41,805 +0.12(+1.29%)
Mar 09, 2005 9.200 9.222 8.782 8.956 139,771 -0.15(-1.61%)
Mar 08, 2005 9.533 9.600 9.044 9.102 346,842 -0.52(-5.36%)
Mar 07, 2005 9.511 9.653 9.476 9.618 140,548 +0.00(+0.05%)
Mar 04, 2005 9.640 9.653 9.498 9.613 50,842 +0.07(+0.70%)
Mar 03, 2005 9.867 9.867 9.511 9.547 73,098 -0.15(-1.56%)
Mar 02, 2005 9.667 9.956 9.662 9.698 130,623 +0.02(+0.18%)
Mar 01, 2005 9.458 9.942 9.444 9.680 296,715 +0.25(+2.69%)
Feb 28, 2005 9.369 9.551 9.284 9.427 106,305 +0.11(+1.19%)
Feb 25, 2005 8.844 9.360 8.804 9.316 58,989 +0.38(+4.28%)
Feb 24, 2005 8.978 9.000 8.342 8.933 113,218 +0.10(+1.16%)
Feb 23, 2005 9.084 9.116 8.756 8.831 214,288 -0.26(-2.88%)
Feb 22, 2005 9.342 9.342 8.942 9.093 81,550 -0.13(-1.45%)
Feb 18, 2005 9.240 9.396 9.000 9.227 67,224 +0.09(+1.02%)
Feb 17, 2005 8.956 9.320 8.956 9.133 149,071 +0.22(+2.42%)
Feb 16, 2005 8.809 8.947 8.809 8.918 270,096 +0.06(+0.68%)
Feb 15, 2005 8.831 8.987 8.547 8.858 192,279 -0.01(-0.15%)
Feb 14, 2005 8.889 9.169 8.738 8.871 1,502,092 +0.23(+2.68%)
Feb 11, 2005 8.569 8.751 8.449 8.640 42,621 +0.05(+0.57%)
Feb 10, 2005 8.640 8.640 8.444 8.591 31,707 -0.07(-0.82%)
Feb 09, 2005 8.858 8.884 8.662 8.662 50,496 -0.16(-1.76%)
Feb 08, 2005 8.760 8.889 8.760 8.818 94,077 +0.05(+0.61%)
Feb 07, 2005 8.898 8.898 8.711 8.764 101,059 -0.09(-1.05%)
Feb 04, 2005 8.889 8.889 8.804 8.858 131,032 +0.04(+0.50%)
Feb 03, 2005 8.916 8.916 8.742 8.813 60,139 -0.08(-0.85%)
Feb 02, 2005 8.844 8.969 8.813 8.889 65,110 +0.02(+0.20%)
Feb 01, 2005 8.867 8.929 8.707 8.871 141,564 -0.02(-0.20%)
Jan 31, 2005 8.871 8.933 8.760 8.889 107,028 +0.02(+0.25%)
Jan 28, 2005 8.916 8.916 8.667 8.867 123,112 -0.02(-0.25%)
Jan 27, 2005 8.716 8.978 8.716 8.889 103,338 +0.09(+1.06%)
Jan 26, 2005 8.596 8.796 8.533 8.796 55,758 +0.26(+3.02%)
Jan 25, 2005 8.689 8.756 8.489 8.538 134,446 -0.19(-2.14%)
Jan 24, 2005 8.787 8.800 8.689 8.724 71,088 +0.03(+0.36%)
Jan 21, 2005 8.680 8.800 8.667 8.693 42,100 +0.01(+0.15%)
Jan 20, 2005 8.844 9.036 8.640 8.680 57,495 -0.12(-1.41%)
Jan 19, 2005 8.911 8.911 8.671 8.804 64,216 -0.08(-0.90%)
Jan 18, 2005 8.969 8.978 8.787 8.884 51,438 -0.02(-0.25%)
Jan 14, 2005 8.622 8.907 8.622 8.907 115,599 +0.28(+3.30%)
Jan 13, 2005 8.533 8.662 8.533 8.622 67,053 +0.06(+0.73%)
Jan 12, 2005 8.542 8.618 8.542 8.560 130,690 -0.11(-1.23%)
Jan 11, 2005 8.622 8.667 8.489 8.667 204,199 +0.09(+1.04%)
Jan 10, 2005 8.489 8.658 8.489 8.578 145,597 -0.01(-0.16%)
Jan 07, 2005 8.480 8.618 8.480 8.591 61,975 +0.04(+0.52%)
Jan 06, 2005 8.556 8.667 8.481 8.547 90,010 -0.03(-0.36%)
Jan 05, 2005 8.400 8.662 8.400 8.578 270,228 +0.09(+1.05%)
Jan 04, 2005 8.693 8.693 8.373 8.489 211,806 -0.13(-1.55%)
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.