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 31, 2007	20.34	21.03	20.10	20.84	582,146	+0.47(+2.31%)
Jan 30, 2007	20.50	20.60	20.06	20.37	466,559	-0.10(-0.49%)
Jan 29, 2007	20.31	21.03	20.02	20.47	543,155	+0.15(+0.74%)
Jan 26, 2007	20.09	20.50	19.99	20.32	329,460	+0.25(+1.25%)
Jan 25, 2007	20.56	20.60	19.86	20.07	570,510	-0.46(-2.24%)
Jan 24, 2007	19.96	20.53	19.79	20.53	350,455	+0.52(+2.60%)
Jan 23, 2007	19.07	20.05	18.48	20.01	1,165,960	+0.87(+4.55%)
Jan 22, 2007	19.52	19.54	19.03	19.14	225,597	-0.41(-2.10%)
Jan 19, 2007	19.35	19.86	19.31	19.55	185,543	+0.15(+0.77%)
Jan 18, 2007	19.80	20.07	19.39	19.40	509,084	-0.34(-1.72%)
Jan 17, 2007	19.61	20.14	19.49	19.74	402,796	+0.05(+0.25%)
Jan 16, 2007	19.53	19.89	19.24	19.69	795,111	+0.16(+0.82%)
Jan 12, 2007	19.25	19.98	19.07	19.53	1,161,422	+0.30(+1.56%)
Jan 11, 2007	18.58	19.25	18.51	19.23	346,492	+0.74(+4.00%)
Jan 10, 2007	18.36	18.69	18.32	18.49	345,744	+0.01(+0.05%)
Jan 09, 2007	18.53	18.67	18.40	18.48	396,486	-0.01(-0.05%)
Jan 08, 2007	18.59	18.70	18.33	18.49	314,006	-0.11(-0.59%)
Jan 05, 2007	18.78	18.78	18.50	18.60	355,539	-0.30(-1.59%)
Jan 04, 2007	18.60	18.96	18.45	18.90	317,663	+0.22(+1.18%)

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.