Beacon Roofing Suppl (NQ: BECN )

97.13 +2.08 (+2.19%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 38.49 39.01 38.31 38.66 169,833 +0.37(+0.97%)
Mar 28, 2014 37.88 38.60 37.88 38.29 139,106 +0.35(+0.92%)
Mar 27, 2014 38.41 38.47 37.60 37.94 239,145 -0.56(-1.45%)
Mar 26, 2014 38.82 38.93 38.05 38.50 444,338 +0.07(+0.18%)
Mar 25, 2014 38.52 39.05 38.27 38.43 181,743 +0.17(+0.44%)
Mar 24, 2014 38.68 38.92 37.82 38.26 334,772 -0.39(-1.01%)
Mar 21, 2014 39.12 39.17 38.53 38.65 341,029 -0.21(-0.54%)
Mar 20, 2014 39.68 39.68 38.80 38.86 270,622 -0.93(-2.34%)
Mar 19, 2014 39.45 40.10 38.82 39.79 716,331 +0.49(+1.25%)
Mar 18, 2014 38.53 39.48 38.39 39.30 526,606 +0.86(+2.24%)
Mar 17, 2014 38.79 39.47 38.36 38.44 233,153 -0.17(-0.44%)
Mar 14, 2014 38.31 39.16 38.31 38.61 323,781 +0.09(+0.23%)
Mar 13, 2014 39.44 39.44 38.10 38.52 216,223 -0.81(-2.06%)
Mar 12, 2014 39.06 39.37 38.13 39.33 344,106 -0.01(-0.03%)
Mar 11, 2014 40.14 40.19 39.16 39.34 416,452 -0.72(-1.80%)
Mar 10, 2014 39.90 40.39 39.63 40.06 341,406 -0.04(-0.10%)
Mar 07, 2014 39.37 40.14 39.01 40.10 242,398 +0.73(+1.85%)
Mar 06, 2014 39.30 39.55 38.86 39.37 218,203 +0.09(+0.23%)
Mar 05, 2014 39.23 39.32 38.67 39.28 356,633 -0.12(-0.30%)
Mar 04, 2014 39.01 39.77 38.72 39.40 401,141 +0.95(+2.47%)
Mar 03, 2014 37.50 38.80 37.43 38.45 434,734 +0.66(+1.75%)
Feb 28, 2014 37.90 38.11 37.39 37.79 378,721 -0.14(-0.37%)
Feb 27, 2014 37.40 37.95 37.35 37.93 192,352 +0.29(+0.77%)
Feb 26, 2014 37.22 38.11 36.82 37.64 243,154 +0.41(+1.10%)
Feb 25, 2014 38.17 38.17 37.09 37.23 347,422 -0.90(-2.36%)
Feb 24, 2014 37.46 38.30 37.46 38.13 347,368 +0.49(+1.30%)
Feb 21, 2014 38.13 39.25 37.55 37.64 193,632 -0.31(-0.82%)
Feb 20, 2014 37.37 38.02 37.08 37.95 176,942 +0.51(+1.36%)
Feb 19, 2014 37.46 38.07 36.60 37.44 207,116 -0.26(-0.69%)
Feb 18, 2014 37.83 39.95 37.50 37.70 437,926 -0.19(-0.50%)
Feb 14, 2014 37.74 37.89 37.89 37.89 198,800 +0.08(+0.21%)
Feb 13, 2014 36.97 38.01 36.61 37.81 278,761 +0.52(+1.39%)
Feb 12, 2014 37.01 37.44 36.90 37.29 266,772 +0.43(+1.17%)
Feb 11, 2014 36.42 37.09 36.34 36.86 315,761 +0.33(+0.90%)
Feb 10, 2014 36.84 36.84 36.14 36.53 362,330 -0.47(-1.27%)
Feb 07, 2014 34.93 38.37 34.93 37.00 1,235,706 +0.31(+0.84%)
Feb 06, 2014 35.45 36.89 35.45 36.69 638,032 +1.19(+3.35%)
Feb 05, 2014 35.89 36.45 35.28 35.50 643,520 -0.66(-1.83%)
Feb 04, 2014 36.29 36.66 35.88 36.16 622,414 -0.02(-0.06%)
Feb 03, 2014 37.78 38.11 35.97 36.18 264,415 -1.61(-4.26%)
Jan 31, 2014 37.07 38.37 37.07 37.79 337,079 +0.05(+0.13%)
Jan 30, 2014 38.78 38.86 37.72 37.74 310,968 -0.72(-1.87%)
Jan 29, 2014 38.33 39.02 38.27 38.46 450,013 -0.25(-0.65%)
Jan 28, 2014 38.54 39.09 38.24 38.71 319,846 +0.10(+0.26%)
Jan 27, 2014 39.45 39.83 38.44 38.61 225,521 -0.74(-1.88%)
Jan 24, 2014 40.36 40.60 39.10 39.35 217,754 -1.32(-3.25%)
Jan 23, 2014 40.73 41.20 40.46 40.67 224,437 -0.24(-0.59%)
Jan 22, 2014 40.47 40.92 40.17 40.91 251,924 +0.44(+1.09%)
Jan 21, 2014 40.19 40.50 40.03 40.47 284,911 +0.44(+1.10%)
Jan 17, 2014 40.24 40.03 40.03 40.03 247,700 -0.25(-0.62%)
Jan 16, 2014 40.05 40.44 40.03 40.28 208,643 +0.13(+0.32%)
Jan 15, 2014 39.99 41.06 39.99 40.15 567,907 +0.16(+0.40%)
Jan 14, 2014 40.08 40.27 39.61 39.99 542,648 +0.08(+0.20%)
Jan 13, 2014 40.54 40.80 39.68 39.91 311,352 -0.87(-2.13%)
Jan 10, 2014 40.56 41.38 40.45 40.78 369,654 +0.26(+0.64%)
Jan 09, 2014 40.14 40.73 40.14 40.52 422,036 +0.42(+1.05%)
Jan 08, 2014 39.44 40.10 39.11 40.10 504,368 +0.68(+1.73%)
Jan 07, 2014 39.27 39.58 39.00 39.42 577,846 +0.20(+0.51%)
Jan 06, 2014 40.13 40.15 39.18 39.22 530,968 -0.81(-2.02%)
Jan 03, 2014 39.82 40.31 39.82 40.03 243,546 +0.22(+0.55%)
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.