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 (%)
Sep 30, 2015 32.65 32.91 32.17 32.49 415,593 +0.19(+0.59%)
Sep 29, 2015 33.34 33.37 32.29 32.30 291,123 -1.07(-3.21%)
Sep 28, 2015 34.14 34.18 33.19 33.37 293,499 -0.80(-2.34%)
Sep 25, 2015 34.94 34.94 34.07 34.17 393,111 -0.38(-1.10%)
Sep 24, 2015 34.70 34.76 34.35 34.55 180,124 -0.25(-0.72%)
Sep 23, 2015 34.95 35.38 34.17 34.80 316,786 -0.18(-0.51%)
Sep 22, 2015 35.42 35.63 34.76 34.98 287,696 -0.79(-2.21%)
Sep 21, 2015 35.67 36.13 35.42 35.77 460,797 +0.45(+1.27%)
Sep 18, 2015 35.89 36.04 35.11 35.32 476,436 -1.13(-3.10%)
Sep 17, 2015 36.73 37.10 36.20 36.45 508,890 -0.16(-0.44%)
Sep 16, 2015 36.60 36.82 36.46 36.61 216,432 +0.14(+0.38%)
Sep 15, 2015 36.49 36.75 36.33 36.47 250,823 -0.01(-0.03%)
Sep 14, 2015 36.20 36.54 36.03 36.48 173,620 +0.51(+1.42%)
Sep 11, 2015 35.58 35.97 35.38 35.97 189,962 +0.13(+0.36%)
Sep 10, 2015 35.60 36.19 35.52 35.84 221,715 +0.07(+0.20%)
Sep 09, 2015 36.32 36.77 35.74 35.77 412,383 -0.47(-1.30%)
Sep 08, 2015 36.01 36.57 35.92 36.24 371,696 +0.57(+1.60%)
Sep 04, 2015 35.45 35.67 35.67 35.67 182,200 -0.25(-0.70%)
Sep 03, 2015 36.23 36.46 35.92 35.92 403,864 -0.08(-0.22%)
Sep 02, 2015 35.51 36.05 35.37 36.00 272,576 +0.88(+2.51%)
Sep 01, 2015 35.57 35.88 34.95 35.12 311,779 -1.13(-3.12%)
Aug 31, 2015 35.32 36.33 35.25 36.25 433,187 +0.87(+2.46%)
Aug 28, 2015 35.06 35.83 34.99 35.38 457,095 +0.10(+0.28%)
Aug 27, 2015 35.09 35.52 34.02 35.28 586,445 +0.55(+1.58%)
Aug 26, 2015 34.62 34.87 33.64 34.73 659,623 +0.81(+2.39%)
Aug 25, 2015 35.05 35.05 33.73 33.92 730,672 -0.13(-0.38%)
Aug 24, 2015 33.70 35.50 33.70 34.05 580,519 -1.43(-4.03%)
Aug 21, 2015 35.56 36.16 35.39 35.48 394,832 -0.67(-1.85%)
Aug 20, 2015 35.77 36.74 35.94 36.15 423,610 +0.21(+0.58%)
Aug 19, 2015 35.73 36.13 35.48 35.94 320,479 +0.03(+0.08%)
Aug 18, 2015 36.38 36.38 35.87 35.91 255,773 -0.21(-0.58%)
Aug 17, 2015 36.03 36.12 35.72 36.12 249,174 -0.13(-0.36%)
Aug 14, 2015 35.95 36.36 35.87 36.25 280,435 +0.29(+0.81%)
Aug 13, 2015 35.85 36.02 35.59 35.96 341,782 +0.19(+0.53%)
Aug 12, 2015 35.29 35.84 34.89 35.77 265,147 +0.12(+0.34%)
Aug 11, 2015 35.12 35.67 34.83 35.65 371,430 +0.29(+0.82%)
Aug 10, 2015 34.96 35.60 34.84 35.36 390,321 +0.68(+1.96%)
Aug 07, 2015 33.86 35.00 33.86 34.68 585,885 +0.31(+0.90%)
Aug 06, 2015 35.11 35.11 33.01 34.37 755,117 -0.20(-0.58%)
Aug 05, 2015 34.98 35.20 34.34 34.57 405,586 -0.30(-0.86%)
Aug 04, 2015 34.73 35.03 34.51 34.87 317,820 +0.17(+0.49%)
Aug 03, 2015 35.04 35.18 34.38 34.70 370,220 -0.30(-0.86%)
Jul 31, 2015 34.85 35.35 34.73 35.00 639,882 +0.37(+1.07%)
Jul 30, 2015 34.31 35.02 34.02 34.63 453,318 +0.10(+0.29%)
Jul 29, 2015 34.08 36.34 33.75 34.53 1,640,899 +0.94(+2.80%)
Jul 28, 2015 33.71 34.28 32.82 33.59 2,092,443 +0.89(+2.72%)
Jul 27, 2015 32.00 34.90 32.00 32.70 2,093,910 +2.62(+8.71%)
Jul 24, 2015 30.18 30.48 29.88 30.08 400,174 -0.17(-0.56%)
Jul 23, 2015 30.82 31.12 30.16 30.25 273,861 -0.47(-1.53%)
Jul 22, 2015 30.31 30.96 30.31 30.72 350,410 +0.39(+1.29%)
Jul 21, 2015 30.25 30.62 30.24 30.33 302,949 +0.00(+0.00%)
Jul 20, 2015 30.65 30.91 30.27 30.33 538,761 -0.22(-0.72%)
Jul 17, 2015 30.87 30.93 30.20 30.55 560,278 -0.30(-0.97%)
Jul 16, 2015 30.80 30.90 30.54 30.85 784,580 +0.08(+0.26%)
Jul 15, 2015 31.25 31.25 30.66 30.77 478,648 -0.40(-1.28%)
Jul 14, 2015 31.85 31.86 31.10 31.17 444,163 -0.91(-2.84%)
Jul 13, 2015 32.19 32.44 32.01 32.08 338,269 +0.11(+0.34%)
Jul 10, 2015 31.77 32.15 31.12 31.97 498,902 +0.58(+1.85%)
Jul 09, 2015 31.85 31.97 31.37 31.39 277,314 +0.02(+0.06%)
Jul 08, 2015 31.77 32.10 31.19 31.37 263,102 -0.62(-1.94%)
Jul 07, 2015 32.25 32.42 31.60 31.99 464,258 -0.36(-1.11%)
Jul 06, 2015 32.09 32.80 31.91 32.35 335,666 -0.11(-0.34%)
Jul 02, 2015 32.93 32.46 32.46 32.46 231,300 -0.40(-1.22%)
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.