Beacon Roofing Suppl (NQ: BECN )

97.04 -0.66 (-0.68%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 98.42 102.53 97.24 97.70 626,802 -1.14(-1.15%)
Jul 17, 2024 102.17 103.47 98.72 98.84 709,662 -3.63(-3.54%)
Jul 16, 2024 98.48 102.54 97.79 102.47 985,291 +5.50(+5.67%)
Jul 15, 2024 96.30 99.17 96.30 96.97 846,004 -0.12(-0.12%)
Jul 12, 2024 95.96 98.77 95.62 97.09 828,252 +2.38(+2.51%)
Jul 11, 2024 92.89 96.10 92.89 94.71 847,819 +3.65(+4.01%)
Jul 10, 2024 89.34 91.17 89.08 91.06 469,291 +2.16(+2.43%)
Jul 09, 2024 89.42 90.53 88.86 88.90 486,163 -0.85(-0.95%)
Jul 08, 2024 89.09 90.24 88.89 89.75 557,087 +1.33(+1.50%)
Jul 05, 2024 88.05 88.65 87.12 88.42 418,839 +0.25(+0.28%)
Jul 03, 2024 88.23 88.99 87.37 88.17 322,010 +0.34(+0.39%)
Jul 02, 2024 87.49 88.67 86.95 87.83 520,103 +0.99(+1.14%)
Jul 01, 2024 91.37 91.83 86.57 86.84 686,851 -3.66(-4.04%)
Jun 28, 2024 91.11 92.56 89.74 90.50 2,630,339 -0.49(-0.54%)
Jun 27, 2024 89.56 90.99 89.18 90.99 564,124 +1.81(+2.03%)
Jun 26, 2024 89.88 90.18 88.55 89.18 650,586 -1.28(-1.41%)
Jun 25, 2024 92.88 92.89 90.27 90.46 535,403 -2.42(-2.61%)
Jun 24, 2024 94.07 94.79 92.64 92.88 685,564 -1.09(-1.16%)
Jun 21, 2024 94.67 95.38 93.17 93.97 953,192 -1.01(-1.06%)
Jun 20, 2024 95.93 96.00 93.66 94.98 687,686 -1.82(-1.88%)
Jun 18, 2024 97.72 98.18 96.73 96.80 466,648 -0.92(-0.94%)
Jun 17, 2024 96.75 98.20 95.64 97.72 646,719 +1.31(+1.36%)
Jun 14, 2024 98.71 98.77 95.48 96.41 672,137 -3.54(-3.54%)
Jun 13, 2024 101.61 101.80 97.85 99.95 836,043 -2.29(-2.24%)
Jun 12, 2024 99.02 103.54 99.02 102.24 1,217,956 +5.21(+5.37%)
Jun 11, 2024 96.17 97.18 95.25 97.03 628,305 +0.33(+0.34%)
Jun 10, 2024 95.78 97.21 95.78 96.70 430,092 +0.29(+0.30%)
Jun 07, 2024 95.88 97.25 95.03 96.41 505,316 +0.03(+0.03%)
Jun 06, 2024 97.09 97.92 96.06 96.38 445,443 -1.25(-1.28%)
Jun 05, 2024 95.93 97.68 95.34 97.63 621,134 +2.00(+2.09%)
Jun 04, 2024 96.13 96.72 95.10 95.63 610,096 -1.49(-1.53%)
Jun 03, 2024 97.94 98.09 95.80 97.12 644,928 +0.06(+0.06%)
May 31, 2024 96.28 97.22 95.00 97.06 501,920 +0.77(+0.80%)
May 30, 2024 96.12 97.87 95.75 96.29 473,679 +0.56(+0.58%)
May 29, 2024 95.63 96.69 94.94 95.73 713,118 -0.78(-0.81%)
May 28, 2024 97.73 98.23 95.94 96.51 473,461 -0.71(-0.73%)
May 24, 2024 95.59 97.44 94.47 97.22 705,026 +2.39(+2.52%)
May 23, 2024 95.46 95.95 94.12 94.83 422,176 -0.65(-0.68%)
May 22, 2024 96.39 97.04 94.93 95.48 503,865 -1.56(-1.61%)
May 21, 2024 98.13 98.45 96.85 97.04 478,193 -1.13(-1.15%)
May 20, 2024 96.62 98.37 95.33 98.17 590,279 +2.08(+2.16%)
May 17, 2024 96.67 97.30 94.99 96.09 541,906 -0.03(-0.03%)
May 16, 2024 99.36 100.00 95.94 96.12 749,284 -3.85(-3.85%)
May 15, 2024 96.86 100.04 96.79 99.97 782,042 +4.07(+4.24%)
May 14, 2024 94.19 96.28 93.33 95.90 604,988 +2.71(+2.91%)
May 13, 2024 95.55 95.69 92.97 93.19 701,615 +0.24(+0.26%)
May 10, 2024 93.42 93.72 92.28 92.95 503,023 -0.43(-0.46%)
May 09, 2024 92.43 94.12 92.16 93.38 671,436 +1.10(+1.19%)
May 08, 2024 93.14 93.97 92.17 92.28 499,045 -1.58(-1.68%)
May 07, 2024 95.51 95.65 93.30 93.86 622,864 -1.60(-1.68%)
May 06, 2024 96.86 97.96 95.26 95.46 801,138 -0.43(-0.45%)
May 03, 2024 97.75 103.75 95.38 95.89 1,320,369 -1.63(-1.67%)
May 02, 2024 98.31 98.31 96.00 97.52 798,552 +0.57(+0.59%)
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.