Indicators

Beacon Roofing Suppl (NQ: BECN )

95.46 -0.43 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	20.62	21.22	20.62	21.21	478,610	+0.64(+3.11%)
Feb 25, 2011	20.28	20.60	20.15	20.57	253,115	+0.30(+1.48%)
Feb 24, 2011	20.33	20.46	20.10	20.27	410,427	-0.07(-0.34%)
Feb 23, 2011	20.45	20.61	20.06	20.34	384,015	-0.06(-0.29%)
Feb 22, 2011	21.27	21.45	20.39	20.40	418,789	-1.09(-5.07%)
Feb 18, 2011	21.59	21.65	21.38	21.49	286,913	+0.03(+0.14%)
Feb 17, 2011	21.38	21.56	21.38	21.46	307,411	+0.02(+0.09%)
Feb 16, 2011	21.42	21.63	21.20	21.44	193,176	+0.07(+0.33%)
Feb 15, 2011	21.48	21.60	21.32	21.37	368,847	-0.21(-0.97%)
Feb 14, 2011	21.79	21.89	21.47	21.58	319,757	-0.12(-0.55%)
Feb 11, 2011	21.55	21.90	21.51	21.70	505,219	+0.21(+0.98%)
Feb 10, 2011	21.09	22.08	21.09	21.49	947,207	+0.23(+1.08%)
Feb 09, 2011	20.90	22.80	20.41	21.26	2,282,966	+1.24(+6.19%)
Feb 08, 2011	19.69	20.25	19.69	20.02	1,578,062	+0.39(+1.99%)
Feb 07, 2011	19.19	19.83	19.13	19.63	435,713	+0.50(+2.61%)
Feb 04, 2011	19.02	19.14	18.86	19.13	340,602	+0.16(+0.84%)
Feb 03, 2011	18.88	19.00	18.69	18.97	283,670	+0.07(+0.37%)
Feb 02, 2011	18.90	19.12	18.71	18.90	294,716	-0.03(-0.16%)

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.