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 29, 2023	87.94	88.40	86.88	87.02	551,229	-0.93(-1.06%)
Dec 28, 2023	88.11	88.67	87.60	87.95	411,870	-0.64(-0.72%)
Dec 27, 2023	88.92	89.39	88.26	88.59	258,944	-0.09(-0.10%)
Dec 26, 2023	89.00	89.23	88.30	88.68	361,666	+0.25(+0.28%)
Dec 22, 2023	88.00	89.37	87.03	88.43	817,393	+1.08(+1.24%)
Dec 21, 2023	87.55	88.03	86.40	87.35	807,290	+0.95(+1.10%)
Dec 20, 2023	87.26	88.97	86.33	86.40	1,670,708	-0.40(-0.46%)
Dec 19, 2023	86.12	87.68	85.89	86.80	770,354	+2.24(+2.65%)
Dec 18, 2023	84.98	85.44	83.93	84.56	583,517	+0.31(+0.37%)
Dec 15, 2023	86.40	86.98	84.17	84.25	1,382,205	-1.55(-1.81%)
Dec 14, 2023	83.85	86.72	83.32	85.80	1,547,892	+3.89(+4.75%)
Dec 13, 2023	81.00	82.19	79.94	81.91	594,074	+1.03(+1.27%)
Dec 12, 2023	80.68	82.23	80.14	80.88	639,076	+0.19(+0.24%)
Dec 11, 2023	80.85	81.47	80.25	80.69	688,570	+0.19(+0.24%)
Dec 08, 2023	80.25	80.82	79.59	80.50	996,450	+0.70(+0.88%)
Dec 07, 2023	80.13	80.74	79.16	79.80	1,918,881	-2.35(-2.86%)
Dec 06, 2023	83.66	84.61	81.94	82.15	483,380	-0.54(-0.65%)
Dec 05, 2023	83.18	84.24	82.34	82.69	360,049	-1.30(-1.55%)
Dec 04, 2023	82.44	84.07	81.76	83.99	386,829	+1.09(+1.31%)

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.