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 28, 2007 10.01 10.36 9.940 10.22 744,987 +0.18(+1.79%)
Sep 27, 2007 9.980 10.07 9.850 10.04 498,991 +0.12(+1.21%)
Sep 26, 2007 9.990 10.22 9.820 9.920 650,264 -0.02(-0.20%)
Sep 25, 2007 10.88 10.94 9.630 9.940 823,769 -1.04(-9.47%)
Sep 24, 2007 11.17 11.27 10.93 10.98 355,735 -0.21(-1.88%)
Sep 21, 2007 11.30 11.30 11.06 11.19 1,004,893 -0.02(-0.18%)
Sep 20, 2007 11.39 11.46 11.06 11.21 318,350 -0.21(-1.84%)
Sep 19, 2007 11.40 11.64 11.31 11.42 422,966 -0.02(-0.17%)
Sep 18, 2007 10.69 11.51 10.68 11.44 449,686 +0.79(+7.42%)
Sep 17, 2007 10.40 10.69 10.40 10.65 361,114 +0.15(+1.43%)
Sep 14, 2007 10.39 10.50 10.30 10.50 610,066 +0.00(+0.00%)
Sep 13, 2007 10.52 10.61 10.35 10.50 911,060 +0.04(+0.38%)
Sep 12, 2007 10.58 10.82 10.44 10.46 328,016 -0.18(-1.69%)
Sep 11, 2007 10.73 10.88 10.42 10.64 279,403 -0.01(-0.09%)
Sep 10, 2007 10.90 11.12 10.44 10.65 302,330 -0.20(-1.84%)
Sep 07, 2007 11.10 11.22 10.76 10.85 369,051 -0.41(-3.64%)
Sep 06, 2007 11.34 11.42 11.03 11.26 254,898 -0.07(-0.62%)
Sep 05, 2007 11.50 11.54 11.26 11.33 386,990 -0.26(-2.24%)
Sep 04, 2007 11.59 11.77 11.43 11.59 377,203 -0.06(-0.52%)
Aug 31, 2007 11.25 11.73 11.22 11.65 594,505 +0.50(+4.48%)
Aug 30, 2007 11.11 11.27 11.03 11.15 255,736 -0.11(-0.98%)
Aug 29, 2007 11.11 11.40 11.10 11.26 919,231 +0.20(+1.81%)
Aug 28, 2007 10.96 11.29 10.96 11.06 880,469 +0.05(+0.45%)
Aug 27, 2007 11.00 11.15 10.89 11.01 1,354,167 +0.01(+0.09%)
Aug 24, 2007 11.37 11.42 10.94 11.00 935,870 -0.33(-2.91%)
Aug 23, 2007 12.12 12.17 11.32 11.33 776,763 -0.74(-6.13%)
Aug 22, 2007 12.28 12.35 12.04 12.07 548,339 -0.10(-0.82%)
Aug 21, 2007 12.45 12.51 12.17 12.17 372,755 -0.24(-1.93%)
Aug 20, 2007 12.58 12.66 12.23 12.41 396,432 -0.15(-1.19%)
Aug 17, 2007 12.15 12.60 12.00 12.56 1,329,443 +0.95(+8.18%)
Aug 16, 2007 11.67 12.00 11.21 11.61 948,864 -0.08(-0.68%)
Aug 15, 2007 11.71 12.08 11.50 11.69 1,719,143 -0.03(-0.26%)
Aug 14, 2007 12.10 12.57 11.69 11.72 1,183,217 -0.35(-2.90%)
Aug 13, 2007 13.18 13.66 11.98 12.07 2,566,619 -0.96(-7.37%)
Aug 10, 2007 13.94 14.16 12.93 13.03 2,224,493 -0.97(-6.93%)
Aug 09, 2007 13.68 14.33 13.67 14.00 1,633,851 -0.11(-0.78%)
Aug 08, 2007 14.14 14.96 12.98 14.11 3,515,131 -0.15(-1.05%)
Aug 07, 2007 13.75 14.42 13.53 14.26 711,075 +0.40(+2.89%)
Aug 06, 2007 14.35 14.35 13.53 13.86 1,606,930 -0.49(-3.41%)
Aug 03, 2007 14.38 14.99 14.22 14.35 488,533 -0.54(-3.63%)
Aug 02, 2007 14.51 14.90 14.41 14.89 582,646 +0.28(+1.92%)
Aug 01, 2007 14.92 15.17 14.36 14.61 1,064,924 -0.35(-2.34%)
Jul 31, 2007 15.10 15.15 14.93 14.96 616,138 +0.00(+0.00%)
Jul 30, 2007 15.00 15.08 14.81 14.96 597,474 -0.03(-0.20%)
Jul 27, 2007 15.00 15.31 14.85 14.99 405,038 -0.10(-0.66%)
Jul 26, 2007 15.17 15.21 14.49 15.09 1,128,188 -0.19(-1.24%)
Jul 25, 2007 15.75 15.81 15.05 15.28 759,968 -0.39(-2.49%)
Jul 24, 2007 15.99 16.03 15.60 15.67 1,358,482 -0.44(-2.73%)
Jul 23, 2007 16.32 16.46 16.08 16.11 417,753 -0.17(-1.04%)
Jul 20, 2007 16.17 16.54 16.08 16.28 1,213,873 +0.07(+0.43%)
Jul 19, 2007 16.19 16.25 16.00 16.21 597,410 +0.14(+0.87%)
Jul 18, 2007 16.40 16.40 15.99 16.07 1,258,625 -0.49(-2.96%)
Jul 17, 2007 16.41 16.67 16.40 16.56 325,391 +0.15(+0.91%)
Jul 16, 2007 16.46 16.53 16.17 16.41 314,151 -0.17(-1.03%)
Jul 13, 2007 16.37 16.61 16.27 16.58 395,259 +0.20(+1.22%)
Jul 12, 2007 16.27 16.41 16.12 16.38 438,426 +0.25(+1.55%)
Jul 11, 2007 16.24 16.28 16.00 16.13 1,059,629 -0.06(-0.37%)
Jul 10, 2007 16.11 16.28 15.76 16.19 698,257 +0.02(+0.12%)
Jul 09, 2007 16.34 16.36 16.14 16.17 375,260 -0.19(-1.16%)
Jul 06, 2007 16.58 16.68 16.31 16.36 827,307 -0.33(-1.98%)
Jul 05, 2007 16.40 16.72 16.31 16.69 708,013 +0.37(+2.27%)
Jul 03, 2007 16.74 16.85 16.12 16.32 901,950 -0.44(-2.63%)
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.