Indicators

Beacon Roofing Suppl (NQ: BECN )

99.00 +1.44 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	29.95	30.17	29.55	30.02	441,333	+0.09(+0.30%)
Feb 26, 2015	29.33	29.96	29.17	29.93	435,015	+0.53(+1.80%)
Feb 25, 2015	29.17	29.43	28.84	29.40	509,406	+0.17(+0.58%)
Feb 24, 2015	29.00	29.56	28.55	29.23	413,215	+0.33(+1.14%)
Feb 23, 2015	28.73	29.23	28.51	28.90	506,050	+0.14(+0.49%)
Feb 20, 2015	28.59	28.82	28.21	28.76	477,290	+0.13(+0.45%)
Feb 19, 2015	28.27	29.01	28.00	28.63	522,923	+0.32(+1.13%)
Feb 18, 2015	28.36	28.50	27.89	28.31	558,944	-0.01(-0.04%)
Feb 17, 2015	27.94	28.39	27.61	28.32	739,940	+0.24(+0.85%)
Feb 13, 2015	27.51	28.08	28.08	28.08	636,800	+0.64(+2.33%)
Feb 12, 2015	26.59	27.50	26.50	27.44	567,509	+0.94(+3.55%)
Feb 11, 2015	26.37	26.60	26.08	26.50	533,215	+0.08(+0.30%)
Feb 10, 2015	26.35	26.68	26.02	26.42	585,240	+0.30(+1.15%)
Feb 09, 2015	26.43	26.50	25.99	26.12	711,599	-0.31(-1.17%)
Feb 06, 2015	25.03	27.07	25.03	26.43	958,158	+1.50(+6.02%)
Feb 05, 2015	24.55	25.05	24.41	24.93	806,616	+0.42(+1.71%)
Feb 04, 2015	24.61	24.84	24.37	24.51	380,941	-0.25(-1.01%)
Feb 03, 2015	24.00	24.79	23.96	24.76	856,646	+0.86(+3.60%)

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.