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 (%)
Jul 31, 2006	18.95	18.99	18.15	18.29	462,758	-0.59(-3.12%)
Jul 28, 2006	18.90	19.17	18.69	18.88	303,733	+0.07(+0.37%)
Jul 27, 2006	19.22	19.43	18.75	18.81	321,037	-0.23(-1.21%)
Jul 26, 2006	19.18	19.80	18.71	19.04	482,536	-0.20(-1.04%)
Jul 25, 2006	18.84	19.33	18.63	19.24	711,953	+0.34(+1.80%)
Jul 24, 2006	18.74	19.68	18.86	18.90	615,605	+0.16(+0.85%)
Jul 21, 2006	18.53	18.93	18.10	18.74	704,469	+0.21(+1.13%)
Jul 20, 2006	19.93	20.06	18.52	18.53	480,597	-1.27(-6.41%)
Jul 19, 2006	18.77	19.83	18.69	19.80	473,230	+0.99(+5.26%)
Jul 18, 2006	18.87	19.15	18.45	18.81	422,228	+0.04(+0.21%)
Jul 17, 2006	19.07	19.07	18.58	18.77	407,366	-0.29(-1.52%)
Jul 14, 2006	20.13	20.13	18.93	19.06	609,132	-1.02(-5.08%)
Jul 13, 2006	20.81	20.93	20.00	20.08	427,762	-0.65(-3.14%)
Jul 12, 2006	21.05	21.16	20.50	20.73	406,693	-0.40(-1.89%)
Jul 11, 2006	21.11	21.25	20.51	21.13	724,841	+0.03(+0.14%)
Jul 10, 2006	22.10	22.10	20.47	21.10	1,461,733	-0.94(-4.26%)
Jul 07, 2006	22.30	22.36	21.97	22.04	359,105	-0.18(-0.81%)
Jul 06, 2006	22.22	22.48	21.96	22.22	383,285	+0.06(+0.27%)
Jul 05, 2006	22.50	22.55	21.86	22.16	474,643	-0.53(-2.34%)

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.