Indicators

Beacon Roofing Suppl (NQ: BECN )

95.46 -0.43 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	23.73	24.32	23.54	23.58	425,790	-0.02(-0.08%)
Feb 28, 2012	23.72	24.12	23.44	23.60	248,699	-0.09(-0.38%)
Feb 27, 2012	23.27	23.86	23.13	23.69	278,174	+0.19(+0.81%)
Feb 24, 2012	23.98	23.98	23.49	23.50	157,822	-0.52(-2.16%)
Feb 23, 2012	23.22	24.03	22.97	24.02	232,736	+0.85(+3.67%)
Feb 22, 2012	23.43	23.43	22.93	23.17	269,311	-0.60(-2.52%)
Feb 21, 2012	23.95	24.23	23.72	23.77	216,458	-0.06(-0.25%)
Feb 17, 2012	24.04	24.25	23.76	23.83	241,602	-0.11(-0.46%)
Feb 16, 2012	23.48	24.08	22.69	23.94	246,768	+0.53(+2.26%)
Feb 15, 2012	23.60	23.73	23.09	23.41	340,912	-0.17(-0.72%)
Feb 14, 2012	23.78	24.10	23.21	23.58	233,768	-0.49(-2.04%)
Feb 13, 2012	23.77	24.18	23.65	24.07	349,395	+0.62(+2.62%)
Feb 10, 2012	23.50	23.74	22.40	23.45	467,309	-0.80(-3.28%)
Feb 09, 2012	25.00	25.00	23.25	24.25	806,136	+0.58(+2.45%)
Feb 08, 2012	23.75	23.95	23.37	23.67	274,735	+0.05(+0.21%)
Feb 07, 2012	23.47	23.68	23.24	23.62	407,780	+0.12(+0.51%)
Feb 06, 2012	24.24	24.59	23.11	23.50	338,118	-0.87(-3.57%)
Feb 03, 2012	24.00	24.58	23.81	24.37	396,124	+0.82(+3.48%)
Feb 02, 2012	22.98	23.65	22.98	23.55	305,332	+0.63(+2.75%)

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.