Indicators

Beacon Roofing Suppl (NQ: BECN )

92.95 -0.43 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	8.420	8.450	8.100	8.420	451,584	-0.08(-0.94%)
Dec 28, 2007	8.610	8.770	8.410	8.500	369,145	+0.03(+0.35%)
Dec 27, 2007	8.910	9.170	8.470	8.470	447,778	-0.43(-4.83%)
Dec 26, 2007	8.160	8.950	8.160	8.900	660,426	+0.66(+8.01%)
Dec 24, 2007	8.290	8.320	8.150	8.240	395,888	-0.03(-0.36%)
Dec 21, 2007	8.400	8.410	8.240	8.270	1,186,726	-0.11(-1.31%)
Dec 20, 2007	8.480	8.530	8.170	8.380	508,599	-0.01(-0.12%)
Dec 19, 2007	8.460	8.610	8.370	8.390	538,457	-0.10(-1.18%)
Dec 18, 2007	8.510	8.760	8.460	8.490	960,223	+0.02(+0.24%)
Dec 17, 2007	9.340	9.400	8.430	8.470	924,382	-0.91(-9.70%)
Dec 14, 2007	9.820	9.930	9.310	9.380	409,650	-0.42(-4.29%)
Dec 13, 2007	10.16	10.22	9.720	9.800	817,894	-0.47(-4.58%)
Dec 12, 2007	10.67	10.80	10.11	10.27	898,688	-0.09(-0.87%)
Dec 11, 2007	10.54	10.74	10.12	10.36	885,753	-0.18(-1.71%)
Dec 10, 2007	10.30	10.65	10.28	10.54	1,135,377	+0.24(+2.33%)
Dec 07, 2007	9.570	10.33	9.490	10.30	1,659,531	+0.78(+8.19%)
Dec 06, 2007	9.050	9.580	9.010	9.520	709,766	+0.43(+4.73%)
Dec 05, 2007	9.230	9.370	8.850	9.090	897,705	+0.10(+1.11%)
Dec 04, 2007	8.790	9.000	8.700	8.990	412,235	+0.12(+1.35%)

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.