Indicators

Beacon Roofing Suppl (NQ: BECN )

93.59 +1.31 (+1.42%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.43	13.69	13.21	13.39	645,208	+0.18(+1.36%)
Mar 30, 2009	13.75	13.75	12.85	13.21	512,987	-1.47(-10.01%)
Mar 26, 2009	13.70	14.68	13.69	14.68	943,435	+1.01(+7.39%)
Mar 25, 2009	12.68	14.10	12.66	13.67	1,208,976	+1.19(+9.54%)
Mar 24, 2009	13.11	13.44	12.48	12.48	488,113	-0.52(-4.00%)
Mar 23, 2009	12.86	13.01	11.41	13.00	565,654	+1.69(+14.94%)
Mar 20, 2009	12.40	12.40	11.31	11.31	640,950	-0.94(-7.67%)
Mar 19, 2009	13.16	13.29	12.22	12.25	619,295	-0.87(-6.63%)
Mar 18, 2009	12.68	13.33	12.49	13.12	475,773	+0.41(+3.23%)
Mar 17, 2009	12.08	12.71	11.99	12.71	398,516	+0.59(+4.87%)
Mar 16, 2009	12.70	12.75	12.06	12.12	499,357	-0.53(-4.19%)
Mar 13, 2009	11.44	12.78	11.26	12.65	1,701,248	+1.27(+11.16%)
Mar 12, 2009	10.92	11.54	10.89	11.38	1,212,222	+0.43(+3.93%)
Mar 11, 2009	11.08	11.34	10.90	10.95	412,530	-0.05(-0.45%)
Mar 10, 2009	10.91	11.16	10.66	11.00	600,503	+0.20(+1.85%)
Mar 09, 2009	10.68	11.00	10.67	10.80	507,688	-0.04(-0.37%)
Mar 06, 2009	11.00	11.00	10.56	10.84	574,956	-0.16(-1.45%)
Mar 05, 2009	10.88	11.19	10.84	11.00	662,273	+0.06(+0.55%)
Mar 04, 2009	10.65	11.27	10.65	10.94	653,086	+0.02(+0.18%)

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.