Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beacon Roofing Suppl (NQ: BECN )

95.89 -1.63 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.760 8.835 8.470 8.560 535,086 -0.28(-3.17%)
Feb 28, 2008 9.070 9.190 8.830 8.840 327,736 -0.29(-3.18%)
Feb 27, 2008 9.410 9.620 9.070 9.130 414,942 -0.39(-4.10%)
Feb 26, 2008 9.270 9.715 9.270 9.520 661,950 +0.31(+3.37%)
Feb 25, 2008 9.010 9.310 8.800 9.210 475,208 +0.18(+1.99%)
Feb 22, 2008 8.930 9.080 8.750 9.030 265,788 +0.13(+1.46%)
Feb 21, 2008 9.400 9.530 8.850 8.900 277,326 -0.48(-5.12%)
Feb 20, 2008 9.110 9.490 8.960 9.380 249,310 +0.22(+2.40%)
Feb 19, 2008 9.140 9.280 8.940 9.160 259,550 +0.20(+2.23%)
Feb 18, 2008 8.970 9.130 8.930 8.960 400,690 +0.00(+0.00%)
Feb 15, 2008 8.970 9.130 8.930 8.960 400,690 -0.15(-1.65%)
Feb 14, 2008 9.500 9.600 8.860 9.110 497,009 -0.39(-4.11%)
Feb 13, 2008 9.450 9.650 9.270 9.500 440,450 +0.12(+1.28%)
Feb 12, 2008 9.030 9.640 8.890 9.380 489,154 +0.38(+4.22%)
Feb 11, 2008 8.960 9.250 8.610 9.000 845,873 +0.08(+0.90%)
Feb 08, 2008 8.810 9.140 8.510 8.920 1,294,766 +0.05(+0.56%)
Feb 07, 2008 8.640 9.100 8.590 8.870 522,276 +0.24(+2.78%)
Feb 06, 2008 9.040 9.240 8.580 8.630 414,293 -0.32(-3.58%)
Feb 05, 2008 9.100 9.270 8.750 8.950 505,868 -0.30(-3.24%)
Feb 04, 2008 9.740 9.740 9.230 9.250 684,803 -0.54(-5.52%)
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.