Indicators

Beacon Roofing Suppl (NQ: BECN )

93.19 +0.24 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.11	15.18	14.53	14.76	389,788	-0.40(-2.61%)
Jan 30, 2006	15.28	15.48	15.11	15.16	457,306	-0.38(-2.46%)
Jan 27, 2006	15.40	15.59	15.33	15.54	447,118	+0.20(+1.27%)
Jan 26, 2006	15.00	15.34	14.96	15.34	588,862	+0.27(+1.77%)
Jan 25, 2006	14.52	15.16	14.45	15.08	679,935	+0.67(+4.66%)
Jan 24, 2006	14.57	14.85	14.15	14.40	671,079	-0.14(-0.98%)
Jan 23, 2006	14.44	14.57	14.26	14.55	414,819	+0.13(+0.89%)
Jan 20, 2006	14.36	14.44	14.10	14.42	486,555	+0.07(+0.50%)
Jan 19, 2006	13.89	14.43	13.78	14.35	626,527	+0.44(+3.20%)
Jan 18, 2006	13.52	13.93	13.52	13.90	543,336	+0.25(+1.86%)
Jan 17, 2006	13.62	13.89	13.56	13.65	693,966	-0.13(-0.94%)
Jan 13, 2006	13.78	13.84	13.55	13.78	429,670	+0.06(+0.41%)
Jan 12, 2006	13.60	13.76	13.44	13.72	459,600	+0.13(+0.93%)
Jan 11, 2006	13.56	13.74	13.34	13.60	378,132	-0.17(-1.23%)
Jan 10, 2006	13.36	13.91	13.36	13.76	400,197	+0.22(+1.64%)
Jan 09, 2006	13.00	13.63	12.97	13.54	783,999	+0.55(+4.24%)
Jan 06, 2006	12.84	13.07	12.84	12.99	291,978	+0.12(+0.90%)
Jan 05, 2006	12.80	12.98	12.72	12.88	326,796	-0.01(-0.10%)
Jan 04, 2006	12.65	12.96	12.52	12.89	657,324	+0.15(+1.15%)

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.