Indicators

Beacon Roofing Suppl (NQ: BECN )

96.09 -0.03 (-0.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.