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

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
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 (%)
Jan 31, 2008 8.350 9.310 8.250 9.280 1,026,057 +0.71(+8.28%)
Jan 30, 2008 9.010 9.150 8.550 8.570 711,236 -0.52(-5.72%)
Jan 29, 2008 8.770 9.290 8.750 9.090 702,638 +0.34(+3.89%)
Jan 28, 2008 8.110 8.790 8.020 8.750 734,823 +0.64(+7.89%)
Jan 25, 2008 8.640 9.040 8.090 8.110 983,524 -0.39(-4.59%)
Jan 24, 2008 8.660 8.760 8.370 8.500 647,336 -0.13(-1.51%)
Jan 23, 2008 7.270 8.810 7.250 8.630 1,293,260 +1.26(+17.10%)
Jan 22, 2008 7.100 7.660 7.050 7.370 499,781 -0.12(-1.60%)
Jan 21, 2008 7.340 7.580 7.260 7.490 704,672 +0.00(+0.00%)
Jan 18, 2008 7.340 7.580 7.260 7.490 704,672 +0.12(+1.63%)
Jan 17, 2008 7.530 7.770 7.310 7.370 709,095 -0.16(-2.12%)
Jan 16, 2008 7.350 7.590 7.180 7.530 820,100 +0.18(+2.45%)
Jan 15, 2008 7.470 7.540 7.050 7.350 348,832 -0.15(-2.00%)
Jan 14, 2008 7.750 7.940 7.500 7.500 731,678 -0.20(-2.60%)
Jan 11, 2008 7.930 8.000 7.640 7.700 548,636 -0.25(-3.14%)
Jan 10, 2008 7.230 8.200 7.180 7.950 654,098 +0.65(+8.90%)
Jan 09, 2008 7.300 7.350 6.700 7.300 1,084,607 -0.03(-0.41%)
Jan 08, 2008 7.570 7.760 7.250 7.330 476,374 -0.21(-2.79%)
Jan 07, 2008 7.500 7.710 7.410 7.540 320,098 +0.08(+1.07%)
Jan 04, 2008 7.490 7.610 7.310 7.460 539,336 -0.17(-2.23%)
Jan 03, 2008 7.930 8.030 7.620 7.630 529,713 -0.27(-3.42%)
Jan 02, 2008 8.390 8.540 7.900 7.900 879,988 -0.52(-6.18%)
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.