Skip to main content

Beacon Roofing Suppl (NQ: BECN )

98.02 +2.97 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.16 12.16 11.16 11.54 456,844 -0.48(-4.03%)
Jul 28, 2005 12.25 12.29 12.00 12.03 70,965 -0.12(-1.02%)
Jul 27, 2005 12.37 12.42 11.88 12.15 27,429 -0.20(-1.65%)
Jul 26, 2005 12.04 12.42 11.74 12.36 65,878 +0.35(+2.92%)
Jul 25, 2005 12.41 12.70 12.00 12.00 108,165 -0.41(-3.29%)
Jul 22, 2005 11.79 12.78 11.76 12.41 132,934 +0.68(+5.80%)
Jul 21, 2005 12.60 12.62 11.60 11.73 115,339 -0.64(-5.21%)
Jul 20, 2005 11.74 12.57 11.66 12.38 136,647 +0.58(+4.90%)
Jul 19, 2005 11.73 12.00 11.40 11.80 90,460 +0.10(+0.87%)
Jul 18, 2005 11.88 11.91 11.59 11.70 75,540 -0.24(-1.97%)
Jul 15, 2005 11.85 12.05 11.56 11.93 89,395 -0.04(-0.30%)
Jul 14, 2005 11.95 12.08 11.53 11.97 144,499 +0.10(+0.86%)
Jul 13, 2005 11.70 12.20 11.56 11.87 584,025 +0.18(+1.52%)
Jul 12, 2005 11.86 11.94 11.67 11.69 161,229 -0.19(-1.57%)
Jul 11, 2005 11.64 12.01 11.64 11.88 82,786 +0.32(+2.81%)
Jul 08, 2005 11.54 11.67 11.36 11.55 185,466 +0.07(+0.58%)
Jul 07, 2005 11.16 11.67 11.16 11.48 247,012 +0.24(+2.13%)
Jul 06, 2005 11.56 11.60 11.18 11.24 92,931 -0.36(-3.06%)
Jul 05, 2005 11.58 11.70 11.44 11.60 189,000 +0.08(+0.69%)
Jul 01, 2005 12.08 12.18 11.42 11.52 216,900 -0.17(-1.44%)
Jun 30, 2005 12.93 12.93 11.62 11.69 683,928 -1.20(-9.31%)
Jun 29, 2005 12.58 13.06 12.58 12.89 384,445 +0.35(+2.80%)
Jun 28, 2005 12.02 12.54 11.95 12.54 79,249 +0.55(+4.56%)
Jun 27, 2005 11.73 12.22 11.52 11.99 335,407 -0.05(-0.44%)
Jun 24, 2005 11.58 12.06 11.58 12.04 819,387 +0.40(+3.44%)
Jun 23, 2005 12.15 12.15 11.62 11.64 221,986 -0.60(-4.87%)
Jun 22, 2005 11.40 12.27 11.36 12.24 188,901 +0.90(+7.96%)
Jun 21, 2005 11.37 11.89 11.23 11.34 182,085 +0.02(+0.20%)
Jun 20, 2005 11.17 11.32 10.85 11.32 110,247 +0.12(+1.07%)
Jun 17, 2005 11.24 11.58 10.97 11.20 136,270 +0.10(+0.88%)
Jun 16, 2005 11.21 11.30 11.00 11.10 119,706 -0.03(-0.28%)
Jun 15, 2005 10.62 11.31 10.34 11.13 99,885 +0.54(+5.12%)
Jun 14, 2005 10.70 10.70 10.38 10.59 61,956 -0.09(-0.83%)
Jun 13, 2005 10.69 10.75 10.51 10.68 236,484 -0.06(-0.54%)
Jun 10, 2005 10.75 10.80 10.67 10.73 19,377 +0.03(+0.29%)
Jun 09, 2005 10.67 10.79 10.61 10.70 90,394 -0.05(-0.50%)
Jun 08, 2005 10.87 10.87 10.66 10.76 42,057 -0.08(-0.78%)
Jun 07, 2005 10.80 10.87 10.80 10.84 53,668 -0.02(-0.20%)
Jun 06, 2005 10.86 10.86 10.80 10.86 52,158 +0.02(+0.16%)
Jun 03, 2005 10.76 10.84 10.74 10.84 32,065 +0.06(+0.58%)
Jun 02, 2005 10.67 10.87 10.67 10.78 53,055 -0.05(-0.49%)
Jun 01, 2005 10.74 10.86 10.72 10.84 197,763 +0.21(+1.96%)
May 31, 2005 11.03 11.11 10.49 10.63 414,670 -0.52(-4.65%)
May 27, 2005 11.08 11.55 10.91 11.14 120,289 +0.18(+1.68%)
May 26, 2005 10.59 10.98 10.58 10.96 115,161 +0.37(+3.48%)
May 25, 2005 10.63 10.67 10.35 10.59 31,369 -0.04(-0.42%)
May 24, 2005 10.48 10.66 10.41 10.64 78,450 +0.15(+1.40%)
May 23, 2005 10.10 10.59 10.10 10.49 162,727 +0.40(+3.92%)
May 20, 2005 10.20 10.24 10.04 10.09 118,803 -0.10(-1.00%)
May 19, 2005 10.38 10.42 10.04 10.20 166,011 -0.04(-0.35%)
May 18, 2005 10.24 10.36 10.08 10.23 148,500 +0.09(+0.92%)
May 17, 2005 10.25 10.46 10.11 10.14 130,345 -0.12(-1.17%)
May 16, 2005 10.68 10.68 9.889 10.26 343,257 -0.27(-2.57%)
May 13, 2005 10.80 11.07 10.48 10.53 146,637 -0.20(-1.86%)
May 12, 2005 10.88 11.22 10.62 10.73 168,777 -0.03(-0.29%)
May 11, 2005 10.00 10.78 9.818 10.76 314,466 +0.85(+8.61%)
May 10, 2005 9.991 10.00 9.773 9.907 117,558 -0.02(-0.20%)
May 09, 2005 9.849 9.927 9.587 9.927 95,244 +0.18(+1.80%)
May 06, 2005 9.849 9.942 9.716 9.751 138,127 -0.05(-0.50%)
May 05, 2005 9.929 9.964 9.671 9.800 194,640 -0.12(-1.21%)
May 04, 2005 9.996 9.996 9.800 9.920 75,421 +0.03(+0.31%)
May 03, 2005 9.911 9.991 9.787 9.889 43,057 -0.04(-0.36%)
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.