Indicators

Beacon Roofing Suppl (NQ: BECN )

97.56 +0.35 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	64.30	65.70	64.30	65.00	690,949	+0.12(+0.18%)
Feb 27, 2023	65.86	66.77	64.39	64.88	711,637	-0.39(-0.60%)
Feb 24, 2023	64.49	66.79	60.48	65.27	1,145,611	+5.57(+9.33%)
Feb 23, 2023	59.62	60.38	58.65	59.70	382,350	+0.17(+0.29%)
Feb 22, 2023	58.85	60.08	58.55	59.53	354,778	+0.96(+1.64%)
Feb 21, 2023	60.31	60.66	58.52	58.57	375,469	-2.81(-4.58%)
Feb 17, 2023	62.34	62.45	60.14	61.38	472,624	-0.89(-1.43%)
Feb 16, 2023	61.55	63.03	59.54	62.27	334,918	-0.07(-0.11%)
Feb 15, 2023	61.56	62.82	61.34	62.34	472,255	+0.73(+1.18%)
Feb 14, 2023	60.63	61.73	60.15	61.61	387,095	+0.82(+1.35%)
Feb 13, 2023	59.56	60.83	58.93	60.79	262,999	+1.56(+2.63%)
Feb 10, 2023	59.14	59.83	58.71	59.23	180,429	+0.06(+0.10%)
Feb 09, 2023	60.10	60.83	59.10	59.17	582,826	-0.49(-0.82%)
Feb 08, 2023	60.25	60.64	59.11	59.66	270,532	-0.69(-1.14%)
Feb 07, 2023	59.37	60.40	58.97	60.35	304,642	+0.49(+0.82%)
Feb 06, 2023	60.13	60.33	58.91	59.86	295,824	-0.50(-0.83%)
Feb 03, 2023	60.60	61.31	60.10	60.36	306,431	-0.99(-1.61%)
Feb 02, 2023	59.42	61.80	59.11	61.35	708,108	+2.54(+4.32%)

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.