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

Beacon Roofing Suppl (NQ: BECN )

97.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 29, 2008 8.760 8.835 8.470 8.560 535,086 -0.28(-3.17%)
Feb 28, 2008 9.070 9.190 8.830 8.840 327,736 -0.29(-3.18%)
Feb 27, 2008 9.410 9.620 9.070 9.130 414,942 -0.39(-4.10%)
Feb 26, 2008 9.270 9.715 9.270 9.520 661,950 +0.31(+3.37%)
Feb 25, 2008 9.010 9.310 8.800 9.210 475,208 +0.18(+1.99%)
Feb 22, 2008 8.930 9.080 8.750 9.030 265,788 +0.13(+1.46%)
Feb 21, 2008 9.400 9.530 8.850 8.900 277,326 -0.48(-5.12%)
Feb 20, 2008 9.110 9.490 8.960 9.380 249,310 +0.22(+2.40%)
Feb 19, 2008 9.140 9.280 8.940 9.160 259,550 +0.20(+2.23%)
Feb 18, 2008 8.970 9.130 8.930 8.960 400,690 +0.00(+0.00%)
Feb 15, 2008 8.970 9.130 8.930 8.960 400,690 -0.15(-1.65%)
Feb 14, 2008 9.500 9.600 8.860 9.110 497,009 -0.39(-4.11%)
Feb 13, 2008 9.450 9.650 9.270 9.500 440,450 +0.12(+1.28%)
Feb 12, 2008 9.030 9.640 8.890 9.380 489,154 +0.38(+4.22%)
Feb 11, 2008 8.960 9.250 8.610 9.000 845,873 +0.08(+0.90%)
Feb 08, 2008 8.810 9.140 8.510 8.920 1,294,766 +0.05(+0.56%)
Feb 07, 2008 8.640 9.100 8.590 8.870 522,276 +0.24(+2.78%)
Feb 06, 2008 9.040 9.240 8.580 8.630 414,293 -0.32(-3.58%)
Feb 05, 2008 9.100 9.270 8.750 8.950 505,868 -0.30(-3.24%)
Feb 04, 2008 9.740 9.740 9.230 9.250 684,803 -0.54(-5.52%)
Feb 01, 2008 9.340 9.900 9.160 9.790 569,951 +0.51(+5.50%)
Jan 31, 2008 8.350 9.310 8.250 9.280 1,026,057 +0.71(+8.28%)
Jan 30, 2008 9.010 9.150 8.550 8.570 711,236 -0.52(-5.72%)
Jan 29, 2008 8.770 9.290 8.750 9.090 702,638 +0.34(+3.89%)
Jan 28, 2008 8.110 8.790 8.020 8.750 734,823 +0.64(+7.89%)
Jan 25, 2008 8.640 9.040 8.090 8.110 983,524 -0.39(-4.59%)
Jan 24, 2008 8.660 8.760 8.370 8.500 647,336 -0.13(-1.51%)
Jan 23, 2008 7.270 8.810 7.250 8.630 1,293,260 +1.26(+17.10%)
Jan 22, 2008 7.100 7.660 7.050 7.370 499,781 -0.12(-1.60%)
Jan 21, 2008 7.340 7.580 7.260 7.490 704,672 +0.00(+0.00%)
Jan 18, 2008 7.340 7.580 7.260 7.490 704,672 +0.12(+1.63%)
Jan 17, 2008 7.530 7.770 7.310 7.370 709,095 -0.16(-2.12%)
Jan 16, 2008 7.350 7.590 7.180 7.530 820,100 +0.18(+2.45%)
Jan 15, 2008 7.470 7.540 7.050 7.350 348,832 -0.15(-2.00%)
Jan 14, 2008 7.750 7.940 7.500 7.500 731,678 -0.20(-2.60%)
Jan 11, 2008 7.930 8.000 7.640 7.700 548,636 -0.25(-3.14%)
Jan 10, 2008 7.230 8.200 7.180 7.950 654,098 +0.65(+8.90%)
Jan 09, 2008 7.300 7.350 6.700 7.300 1,084,607 -0.03(-0.41%)
Jan 08, 2008 7.570 7.760 7.250 7.330 476,374 -0.21(-2.79%)
Jan 07, 2008 7.500 7.710 7.410 7.540 320,098 +0.08(+1.07%)
Jan 04, 2008 7.490 7.610 7.310 7.460 539,336 -0.17(-2.23%)
Jan 03, 2008 7.930 8.030 7.620 7.630 529,713 -0.27(-3.42%)
Jan 02, 2008 8.390 8.540 7.900 7.900 879,988 -0.52(-6.18%)
Jan 01, 2008 8.420 8.450 8.100 8.420 451,584 +0.00(+0.00%)
Dec 31, 2007 8.420 8.450 8.100 8.420 451,584 -0.08(-0.94%)
Dec 28, 2007 8.610 8.770 8.410 8.500 369,145 +0.03(+0.35%)
Dec 27, 2007 8.910 9.170 8.470 8.470 447,778 -0.43(-4.83%)
Dec 26, 2007 8.160 8.950 8.160 8.900 660,426 +0.66(+8.01%)
Dec 24, 2007 8.290 8.320 8.150 8.240 395,888 -0.03(-0.36%)
Dec 21, 2007 8.400 8.410 8.240 8.270 1,186,726 -0.11(-1.31%)
Dec 20, 2007 8.480 8.530 8.170 8.380 508,599 -0.01(-0.12%)
Dec 19, 2007 8.460 8.610 8.370 8.390 538,457 -0.10(-1.18%)
Dec 18, 2007 8.510 8.760 8.460 8.490 960,223 +0.02(+0.24%)
Dec 17, 2007 9.340 9.400 8.430 8.470 924,382 -0.91(-9.70%)
Dec 14, 2007 9.820 9.930 9.310 9.380 409,650 -0.42(-4.29%)
Dec 13, 2007 10.16 10.22 9.720 9.800 817,894 -0.47(-4.58%)
Dec 12, 2007 10.67 10.80 10.11 10.27 898,688 -0.09(-0.87%)
Dec 11, 2007 10.54 10.74 10.12 10.36 885,753 -0.18(-1.71%)
Dec 10, 2007 10.30 10.65 10.28 10.54 1,135,377 +0.24(+2.33%)
Dec 07, 2007 9.570 10.33 9.490 10.30 1,659,531 +0.78(+8.19%)
Dec 06, 2007 9.050 9.580 9.010 9.520 709,766 +0.43(+4.73%)
Dec 05, 2007 9.230 9.370 8.850 9.090 897,705 +0.10(+1.11%)
Dec 04, 2007 8.790 9.000 8.700 8.990 412,235 +0.12(+1.35%)
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.