Skip to main content

Beacon Roofing Suppl (NQ: BECN )

98.02 +2.97 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 51.66 53.69 50.94 53.50 392,814 +1.72(+3.32%)
Jan 27, 2022 53.82 54.74 51.46 51.78 272,304 -1.65(-3.09%)
Jan 26, 2022 55.89 55.95 53.26 53.43 611,686 -1.89(-3.42%)
Jan 25, 2022 55.49 56.00 53.86 55.32 570,808 -1.08(-1.91%)
Jan 24, 2022 53.20 56.50 52.59 56.40 538,460 +2.44(+4.52%)
Jan 21, 2022 54.72 56.00 53.71 53.96 610,592 -1.45(-2.62%)
Jan 20, 2022 55.76 57.97 55.30 55.41 654,754 -0.13(-0.23%)
Jan 19, 2022 55.44 55.80 54.90 55.54 562,248 +0.61(+1.11%)
Jan 18, 2022 55.26 55.43 54.09 54.93 397,746 -0.63(-1.13%)
Jan 14, 2022 55.56 0 +0.00(+0.00%)
Jan 13, 2022 56.55 57.41 55.15 55.56 327,736 -0.84(-1.49%)
Jan 12, 2022 56.20 56.70 55.33 56.40 301,819 +0.82(+1.48%)
Jan 11, 2022 54.67 55.64 53.89 55.58 287,641 +0.96(+1.76%)
Jan 10, 2022 54.26 54.77 52.97 54.62 350,980 -0.01(-0.02%)
Jan 07, 2022 55.73 56.19 54.63 54.63 363,669 -1.37(-2.45%)
Jan 06, 2022 56.27 56.86 55.27 56.00 216,344 +0.01(+0.02%)
Jan 05, 2022 57.15 57.61 55.86 55.99 222,948 -1.15(-2.01%)
Jan 04, 2022 60.32 60.32 56.96 57.14 254,841 +0.13(+0.23%)
Jan 03, 2022 57.49 57.83 56.33 57.01 359,868 -0.34(-0.59%)
Dec 31, 2021 56.89 57.68 56.31 57.35 240,251 +0.60(+1.06%)
Dec 30, 2021 57.11 57.88 56.61 56.75 297,711 -0.46(-0.80%)
Dec 29, 2021 56.51 57.30 56.51 57.21 197,449 +0.67(+1.19%)
Dec 28, 2021 57.03 57.38 56.36 56.54 190,470 -0.40(-0.70%)
Dec 27, 2021 56.33 57.05 55.34 56.94 201,944 +0.65(+1.15%)
Dec 23, 2021 55.73 56.45 55.42 56.29 268,617 +1.01(+1.83%)
Dec 22, 2021 53.56 55.50 53.56 55.28 291,234 +1.67(+3.12%)
Dec 21, 2021 52.27 53.71 52.26 53.61 329,486 +2.08(+4.04%)
Dec 20, 2021 52.19 52.27 50.56 51.53 381,524 -1.72(-3.23%)
Dec 17, 2021 53.71 54.09 52.44 53.25 818,205 -0.82(-1.52%)
Dec 16, 2021 54.05 54.50 53.33 54.07 455,469 +0.74(+1.39%)
Dec 15, 2021 52.63 53.45 51.52 53.33 352,471 +0.76(+1.45%)
Dec 14, 2021 53.13 53.85 52.20 52.57 316,696 -0.79(-1.48%)
Dec 13, 2021 54.59 54.91 53.05 53.36 377,196 -1.67(-3.03%)
Dec 10, 2021 55.46 56.02 54.19 55.03 329,142 -0.06(-0.11%)
Dec 09, 2021 55.40 55.84 54.47 55.09 306,511 -0.85(-1.52%)
Dec 08, 2021 55.94 56.32 54.94 55.94 349,419 +0.83(+1.51%)
Dec 07, 2021 54.85 55.83 54.50 55.11 304,195 +0.81(+1.49%)
Dec 06, 2021 53.92 55.33 53.53 54.30 383,200 +1.87(+3.57%)
Dec 03, 2021 52.73 53.34 51.89 52.43 273,991 -0.10(-0.19%)
Dec 02, 2021 51.05 52.77 50.87 52.53 373,452 +1.91(+3.77%)
Dec 01, 2021 52.10 53.04 50.09 50.62 836,542 +0.71(+1.42%)
Nov 30, 2021 50.88 50.88 49.48 49.91 693,168 -1.71(-3.31%)
Nov 29, 2021 53.49 53.48 51.32 51.62 590,436 -2.15(-4.00%)
Nov 26, 2021 51.80 54.07 51.80 53.77 284,482 -1.67(-3.01%)
Nov 24, 2021 55.00 56.04 54.91 55.44 467,427 +0.19(+0.34%)
Nov 23, 2021 55.82 56.32 54.05 55.25 493,435 -0.40(-0.72%)
Nov 22, 2021 56.52 56.97 54.60 55.65 741,093 -0.21(-0.38%)
Nov 19, 2021 52.11 57.20 52.11 55.86 740,667 -1.15(-2.02%)
Nov 18, 2021 58.60 57.37 56.64 57.01 615,569 -1.33(-2.28%)
Nov 17, 2021 59.20 59.92 58.30 58.34 313,201 -1.37(-2.29%)
Nov 16, 2021 59.27 60.35 59.19 59.71 224,860 +0.05(+0.08%)
Nov 15, 2021 60.02 60.82 59.45 59.66 347,055 -0.24(-0.40%)
Nov 12, 2021 59.70 60.26 59.49 59.90 250,982 +0.56(+0.94%)
Nov 11, 2021 58.08 59.36 58.08 59.34 164,307 +1.33(+2.29%)
Nov 10, 2021 58.14 57.87 58.01 207,965 -0.46(-0.79%)
Nov 09, 2021 58.68 58.74 58.10 58.47 258,346 -0.18(-0.31%)
Nov 08, 2021 58.89 59.32 58.21 58.65 248,449 +0.23(+0.39%)
Nov 05, 2021 57.03 58.71 56.41 58.42 406,334 +2.03(+3.60%)
Nov 04, 2021 55.75 56.86 55.75 56.39 405,142 +0.81(+1.46%)
Nov 03, 2021 55.11 56.54 53.81 55.58 405,272 +0.34(+0.62%)
Nov 02, 2021 53.97 55.34 53.40 55.24 290,182 +1.28(+2.37%)
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.