Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beacon Roofing Suppl (NQ: BECN )

93.38 +1.10 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 8.730 9.310 8.690 9.210 953,613 +0.57(+6.60%)
Nov 29, 2007 8.560 9.070 8.370 8.640 1,263,555 +0.19(+2.25%)
Nov 28, 2007 7.740 8.450 7.350 8.450 2,437,422 +1.42(+20.20%)
Nov 27, 2007 7.550 7.590 6.950 7.030 791,471 -0.45(-6.02%)
Nov 26, 2007 7.540 7.630 7.380 7.480 389,908 -0.07(-0.93%)
Nov 23, 2007 7.670 7.670 7.500 7.550 181,796 -0.05(-0.66%)
Nov 21, 2007 7.640 7.740 7.470 7.600 513,519 -0.10(-1.30%)
Nov 20, 2007 8.000 8.000 7.430 7.700 1,067,302 -0.34(-4.23%)
Nov 19, 2007 8.510 8.510 7.950 8.040 747,177 -0.55(-6.40%)
Nov 16, 2007 8.720 8.800 8.380 8.590 480,664 -0.11(-1.26%)
Nov 15, 2007 8.930 8.940 8.600 8.700 550,348 -0.28(-3.12%)
Nov 14, 2007 8.960 9.110 8.810 8.980 679,644 +0.05(+0.56%)
Nov 13, 2007 8.950 9.050 8.730 8.930 644,472 +0.05(+0.56%)
Nov 12, 2007 8.510 9.160 8.460 8.880 917,266 +0.34(+3.98%)
Nov 09, 2007 8.060 8.590 7.940 8.540 710,334 +0.42(+5.17%)
Nov 08, 2007 7.920 8.240 7.780 8.120 736,183 +0.26(+3.31%)
Nov 07, 2007 8.450 8.460 7.720 7.860 1,223,217 -0.70(-8.18%)
Nov 06, 2007 8.510 8.560 8.430 8.560 407,512 +0.06(+0.71%)
Nov 05, 2007 8.610 8.750 8.430 8.500 298,381 -0.23(-2.63%)
Nov 02, 2007 8.610 8.780 8.480 8.730 527,782 +0.19(+2.22%)
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.