Indicators

Beacon Roofing Suppl (NQ: BECN )

92.95 -0.43 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	36.58	36.58	35.99	36.10	488,918	-0.44(-1.20%)
Feb 26, 2016	36.16	36.98	35.45	36.54	709,236	+0.46(+1.27%)
Feb 25, 2016	34.34	36.19	34.28	36.08	690,233	+2.07(+6.09%)
Feb 24, 2016	33.36	34.11	32.75	34.01	401,878	+0.23(+0.67%)
Feb 23, 2016	33.87	34.21	33.58	33.78	397,075	-0.25(-0.72%)
Feb 22, 2016	33.80	34.36	33.56	34.03	577,342	+0.51(+1.52%)
Feb 19, 2016	33.52	33.88	33.11	33.52	584,247	-0.19(-0.56%)
Feb 18, 2016	34.35	34.64	33.59	33.71	614,734	-0.64(-1.86%)
Feb 17, 2016	33.10	34.59	33.02	34.35	866,330	+1.28(+3.87%)
Feb 16, 2016	33.38	33.38	32.70	33.07	541,610	+0.27(+0.82%)
Feb 12, 2016	33.31	32.80	32.80	32.80	651,500	-0.09(-0.27%)
Feb 11, 2016	33.49	34.20	32.24	32.89	904,481	-1.29(-3.77%)
Feb 10, 2016	34.28	34.60	33.64	34.18	896,437	+0.31(+0.92%)
Feb 09, 2016	35.26	35.92	33.16	33.87	1,319,094	-1.87(-5.23%)
Feb 08, 2016	37.67	38.25	35.33	35.74	885,444	-2.01(-5.32%)
Feb 05, 2016	42.50	43.00	36.57	37.75	1,829,836	-2.93(-7.20%)
Feb 04, 2016	39.46	40.90	39.46	40.68	507,867	+1.27(+3.22%)
Feb 03, 2016	40.18	40.31	38.69	39.41	447,660	-0.28(-0.71%)
Feb 02, 2016	39.99	40.34	39.44	39.69	386,907	-0.68(-1.68%)

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.