Indicators

Beacon Roofing Suppl (NQ: BECN )

92.61 -0.77 (-0.82%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.47	15.51	15.11	15.37	658,237	-0.08(-0.52%)
Nov 27, 2009	15.28	15.57	15.27	15.45	181,204	-0.15(-0.96%)
Nov 25, 2009	15.60	15.79	15.51	15.60	163,861	+0.00(+0.00%)
Nov 24, 2009	15.67	15.80	15.52	15.60	259,430	-0.11(-0.70%)
Nov 23, 2009	15.58	15.90	15.43	15.71	357,767	+0.36(+2.35%)
Nov 20, 2009	15.27	15.59	15.18	15.35	760,500	+0.00(+0.00%)
Nov 19, 2009	15.65	15.68	15.33	15.35	670,746	-0.46(-2.91%)
Nov 18, 2009	15.83	15.96	15.55	15.81	590,244	-0.10(-0.63%)
Nov 17, 2009	15.75	15.95	15.62	15.91	251,279	+0.08(+0.51%)
Nov 16, 2009	15.34	16.01	15.34	15.83	531,946	+0.68(+4.49%)
Nov 13, 2009	14.69	15.15	14.57	15.15	282,015	+0.56(+3.84%)
Nov 12, 2009	14.55	14.92	14.55	14.59	672,766	-0.01(-0.07%)
Nov 11, 2009	14.39	14.82	14.20	14.60	1,451,034	+0.19(+1.32%)
Nov 10, 2009	14.41	14.63	14.20	14.41	568,289	-0.14(-0.96%)
Nov 09, 2009	14.60	14.69	14.49	14.55	169,059	+0.10(+0.69%)
Nov 06, 2009	14.53	14.78	14.30	14.45	177,310	-0.27(-1.83%)
Nov 05, 2009	14.53	14.78	14.41	14.72	293,510	+0.32(+2.22%)
Nov 04, 2009	14.50	14.64	14.29	14.40	284,916	-0.08(-0.55%)
Nov 03, 2009	14.25	14.48	14.04	14.48	200,382	+0.17(+1.19%)

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.