Indicators

Beacon Roofing Suppl (NQ: BECN )

97.34 -0.83 (-0.85%)

Streaming Delayed Price Updated: 3:38 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	35.89	36.88	35.87	36.72	2,058,300	+0.90(+2.51%)
Jun 27, 2019	35.16	35.83	35.07	35.82	694,572	+0.85(+2.43%)
Jun 26, 2019	35.02	35.29	34.81	34.97	386,023	-0.01(-0.03%)
Jun 25, 2019	34.94	35.09	34.71	34.98	444,911	+0.02(+0.06%)
Jun 24, 2019	34.54	35.32	34.34	34.96	435,197	+0.40(+1.16%)
Jun 21, 2019	35.07	35.11	34.19	34.56	947,900	-0.63(-1.79%)
Jun 20, 2019	35.01	35.29	34.57	35.19	504,972	+0.46(+1.32%)
Jun 19, 2019	34.97	35.34	34.51	34.73	549,476	-0.23(-0.66%)
Jun 18, 2019	34.24	35.15	33.93	34.96	626,045	+0.93(+2.73%)
Jun 17, 2019	33.83	34.28	33.49	34.03	843,313	+0.51(+1.52%)
Jun 14, 2019	34.13	34.13	33.37	33.52	833,000	-0.60(-1.76%)
Jun 13, 2019	33.34	34.35	33.34	34.12	1,060,469	+0.87(+2.62%)
Jun 12, 2019	33.71	34.02	32.73	33.25	936,175	-0.56(-1.66%)
Jun 11, 2019	35.00	35.36	33.73	33.81	1,297,572	-1.03(-2.96%)
Jun 10, 2019	34.83	35.35	34.42	34.84	979,251	-0.14(-0.40%)
Jun 07, 2019	34.85	35.24	34.59	34.98	698,900	+0.26(+0.75%)
Jun 06, 2019	34.65	34.92	34.29	34.72	800,591	-0.04(-0.12%)
Jun 05, 2019	35.80	36.10	34.70	34.76	783,089	-1.09(-3.04%)
Jun 04, 2019	35.64	36.21	34.93	35.85	497,376	+0.68(+1.93%)

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.