Indicators

Beacon Roofing Suppl (NQ: BECN )

99.00 +1.44 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	14.70	14.79	14.49	14.57	453,636	-0.02(-0.14%)
Sep 29, 2010	14.59	14.65	14.49	14.59	383,748	-0.09(-0.61%)
Sep 28, 2010	14.50	14.69	14.38	14.68	573,728	+0.18(+1.24%)
Sep 27, 2010	14.60	14.63	14.46	14.50	358,274	-0.14(-0.96%)
Sep 24, 2010	14.35	14.64	14.30	14.64	504,105	+0.44(+3.10%)
Sep 23, 2010	14.05	14.38	14.05	14.20	470,978	+0.00(+0.00%)
Sep 22, 2010	14.27	14.50	13.94	14.20	341,416	-0.14(-0.98%)
Sep 21, 2010	14.21	14.57	14.20	14.34	413,668	+0.07(+0.49%)
Sep 20, 2010	14.16	14.37	13.92	14.27	811,978	+0.12(+0.85%)
Sep 17, 2010	14.21	14.30	13.97	14.15	902,998	-0.23(-1.60%)
Sep 15, 2010	14.56	14.62	14.20	14.38	1,100,227	-0.29(-1.98%)
Sep 14, 2010	14.68	14.74	14.55	14.67	772,107	-0.09(-0.61%)
Sep 13, 2010	14.70	14.90	14.65	14.76	427,473	+0.16(+1.10%)
Sep 10, 2010	14.61	14.94	14.54	14.60	233,869	+0.04(+0.27%)
Sep 09, 2010	14.65	14.76	14.40	14.56	228,934	+0.08(+0.55%)
Sep 08, 2010	14.65	14.84	14.44	14.48	457,287	-0.11(-0.75%)
Sep 07, 2010	14.94	15.02	14.55	14.59	189,643	-0.39(-2.60%)
Sep 03, 2010	15.27	15.36	14.69	14.98	383,037	-0.11(-0.73%)
Sep 02, 2010	14.51	15.13	14.46	15.09	775,595	+0.51(+3.50%)

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.