Indicators

Beacon Roofing Suppl (NQ: BECN )

96.95 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	12.86	13.10	12.47	12.73	414,114	-0.01(-0.08%)
Jan 29, 2009	13.18	13.41	12.56	12.74	267,608	-0.56(-4.21%)
Jan 28, 2009	12.97	13.64	12.89	13.30	287,660	+0.67(+5.30%)
Jan 27, 2009	12.95	13.18	12.47	12.63	193,648	-0.23(-1.79%)
Jan 26, 2009	12.41	13.08	12.30	12.86	293,071	+0.43(+3.46%)
Jan 23, 2009	12.24	12.67	12.05	12.43	208,920	+0.03(+0.24%)
Jan 22, 2009	12.78	12.80	12.05	12.40	366,424	-0.53(-4.10%)
Jan 21, 2009	12.67	12.99	12.14	12.93	358,536	+0.33(+2.62%)
Jan 20, 2009	13.37	13.47	12.43	12.60	429,278	-0.91(-6.74%)
Jan 16, 2009	13.67	13.91	13.06	13.51	468,330	-0.11(-0.81%)
Jan 15, 2009	12.93	13.90	12.82	13.62	483,851	+0.71(+5.50%)
Jan 14, 2009	13.10	13.13	12.65	12.91	425,644	-0.32(-2.42%)
Jan 13, 2009	12.87	13.29	12.78	13.23	449,733	+0.37(+2.88%)
Jan 12, 2009	13.48	13.67	12.70	12.86	260,901	-0.60(-4.46%)
Jan 09, 2009	13.84	13.95	13.20	13.46	451,729	-0.42(-3.03%)
Jan 08, 2009	14.01	14.08	13.68	13.88	1,249,361	-0.12(-0.86%)
Jan 07, 2009	14.14	14.59	13.85	14.00	1,192,511	-0.20(-1.41%)
Jan 06, 2009	15.00	15.04	14.09	14.20	402,244	-0.79(-5.27%)
Jan 05, 2009	14.50	15.05	14.18	14.99	783,880	+0.62(+4.31%)

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.