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 28, 2012	28.84	29.01	28.47	28.48	459,644	-0.41(-1.42%)
Sep 27, 2012	27.92	28.92	27.54	28.89	381,411	+1.07(+3.85%)
Sep 26, 2012	28.14	28.14	27.11	27.82	906,095	-0.16(-0.57%)
Sep 25, 2012	29.29	29.37	27.95	27.98	595,655	-1.11(-3.82%)
Sep 24, 2012	29.30	29.38	28.79	29.09	392,111	-0.11(-0.38%)
Sep 21, 2012	29.80	29.80	29.18	29.20	345,875	-0.47(-1.58%)
Sep 20, 2012	29.04	29.74	28.79	29.67	393,592	+0.58(+1.99%)
Sep 19, 2012	28.73	29.54	26.96	29.09	406,642	+0.43(+1.50%)
Sep 18, 2012	28.47	29.50	28.40	28.66	670,850	-0.11(-0.38%)
Sep 17, 2012	29.44	29.64	28.54	28.77	999,335	-1.64(-5.39%)
Sep 14, 2012	30.25	30.80	30.00	30.41	687,046	+0.14(+0.46%)
Sep 13, 2012	29.71	30.60	29.38	30.27	501,575	+0.47(+1.58%)
Sep 12, 2012	29.14	29.85	29.09	29.80	794,020	+0.81(+2.79%)
Sep 11, 2012	28.83	29.14	28.80	28.99	281,211	+0.21(+0.73%)
Sep 10, 2012	28.32	29.01	28.26	28.78	561,824	+0.43(+1.52%)
Sep 07, 2012	28.34	28.50	28.01	28.35	251,465	+0.16(+0.57%)
Sep 06, 2012	27.81	28.62	27.80	28.19	464,896	+0.57(+2.06%)
Sep 05, 2012	27.74	27.90	27.47	27.62	378,559	-0.12(-0.43%)

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.