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, 2011 21.04 21.60 21.00 21.38 286,700 +0.14(+0.66%)
Jul 28, 2011 20.46 21.54 20.29 21.24 611,872 +0.76(+3.71%)
Jul 27, 2011 21.14 21.35 20.43 20.48 587,304 -0.82(-3.83%)
Jul 26, 2011 21.62 21.62 21.13 21.30 378,270 -0.38(-1.78%)
Jul 25, 2011 22.09 22.13 21.54 21.68 494,619 -0.61(-2.74%)
Jul 22, 2011 22.37 22.70 22.21 22.29 294,770 -0.49(-2.15%)
Jul 21, 2011 22.20 22.82 22.04 22.78 233,479 +0.57(+2.57%)
Jul 20, 2011 22.14 22.78 22.05 22.21 383,760 +0.12(+0.54%)
Jul 19, 2011 21.33 22.28 21.32 22.09 267,280 +0.84(+3.95%)
Jul 18, 2011 21.51 21.51 21.11 21.25 230,897 -0.31(-1.44%)
Jul 15, 2011 21.62 21.88 21.33 21.56 276,752 +0.01(+0.05%)
Jul 14, 2011 21.82 22.08 21.42 21.55 354,875 -0.17(-0.78%)
Jul 13, 2011 21.58 22.02 21.57 21.72 226,204 +0.30(+1.40%)
Jul 12, 2011 21.63 21.81 21.41 21.42 288,525 -0.28(-1.29%)
Jul 11, 2011 22.07 22.30 21.59 21.70 512,527 -0.63(-2.82%)
Jul 08, 2011 22.83 23.06 22.05 22.33 548,268 -0.75(-3.25%)
Jul 07, 2011 23.25 23.54 23.07 23.08 368,172 -0.02(-0.09%)
Jul 06, 2011 23.28 23.42 23.02 23.10 506,005 -0.14(-0.60%)
Jul 05, 2011 23.08 23.35 22.87 23.24 376,156 +0.12(+0.52%)
Jul 01, 2011 22.87 23.42 22.59 23.12 459,086 +0.30(+1.31%)
Jun 30, 2011 22.32 22.92 22.30 22.82 505,871 +0.38(+1.69%)
Jun 29, 2011 22.84 22.86 22.35 22.44 428,613 -0.35(-1.54%)
Jun 28, 2011 22.37 22.81 22.31 22.79 362,496 +0.55(+2.47%)
Jun 27, 2011 22.25 22.55 22.00 22.24 321,549 +0.03(+0.14%)
Jun 24, 2011 22.37 22.64 21.84 22.21 348,459 -0.16(-0.72%)
Jun 23, 2011 22.11 22.41 21.80 22.37 319,405 -0.07(-0.31%)
Jun 22, 2011 22.64 23.31 22.29 22.44 553,486 -0.17(-0.75%)
Jun 21, 2011 21.86 22.67 21.64 22.61 382,118 +0.93(+4.29%)
Jun 20, 2011 21.66 21.85 21.29 21.68 259,645 +0.21(+0.98%)
Jun 17, 2011 21.37 21.64 21.29 21.47 577,818 +0.35(+1.66%)
Jun 16, 2011 21.19 21.32 20.79 21.12 368,578 -0.10(-0.47%)
Jun 15, 2011 21.19 21.89 21.03 21.22 1,031,978 -0.17(-0.79%)
Jun 14, 2011 20.41 21.55 20.27 21.39 411,314 +1.20(+5.94%)
Jun 13, 2011 20.06 20.31 20.01 20.19 184,212 +0.14(+0.70%)
Jun 10, 2011 20.19 20.36 20.00 20.05 425,509 -0.30(-1.47%)
Jun 09, 2011 20.19 20.56 20.04 20.35 241,167 +0.28(+1.37%)
Jun 08, 2011 20.14 20.24 19.96 20.07 533,195 -0.16(-0.77%)
Jun 07, 2011 20.50 20.58 20.19 20.23 222,008 -0.05(-0.25%)
Jun 06, 2011 20.59 20.73 20.18 20.28 232,564 -0.19(-0.93%)
Jun 03, 2011 20.52 21.17 20.46 20.47 302,637 -0.70(-3.31%)
May 24, 2011 20.95 21.30 20.90 21.17 486,266 +0.27(+1.29%)
May 23, 2011 20.86 21.00 20.67 20.90 430,501 -0.32(-1.51%)
May 20, 2011 20.40 21.44 20.36 21.22 806,499 +0.67(+3.26%)
May 19, 2011 20.22 20.61 20.22 20.55 409,890 +0.39(+1.93%)
May 18, 2011 19.33 20.21 19.32 20.16 954,094 +0.81(+4.19%)
May 17, 2011 19.50 19.83 19.20 19.35 213,803 -0.33(-1.68%)
May 16, 2011 19.71 19.89 19.61 19.68 258,871 -0.19(-0.96%)
May 13, 2011 20.20 20.31 19.83 19.87 313,127 -0.30(-1.49%)
May 12, 2011 20.10 20.39 19.93 20.17 436,382 +0.02(+0.10%)
May 11, 2011 20.30 20.53 20.06 20.15 414,106 -0.26(-1.27%)
May 10, 2011 20.15 20.44 20.09 20.41 284,551 +0.32(+1.59%)
May 09, 2011 20.26 20.61 19.87 20.09 1,430,044 -0.74(-3.55%)
May 06, 2011 20.72 21.07 20.61 20.83 933,946 +0.34(+1.66%)
May 05, 2011 20.40 20.82 20.40 20.49 274,497 -0.11(-0.53%)
May 04, 2011 21.31 21.44 20.46 20.60 579,405 -0.75(-3.51%)
May 03, 2011 21.68 21.76 20.78 21.35 343,265 -0.37(-1.70%)
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.