Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.29	21.32	20.82	21.00	348,405	-0.29(-1.36%)
May 27, 2010	20.74	21.31	20.46	21.29	477,834	+0.97(+4.77%)
May 26, 2010	19.91	20.56	19.81	20.32	1,030,322	+0.53(+2.68%)
May 25, 2010	19.11	19.94	18.82	19.79	778,185	+0.39(+2.01%)
May 24, 2010	19.13	19.62	19.10	19.40	341,452	+0.00(+0.00%)
May 21, 2010	18.98	19.74	18.66	19.40	595,920	+0.16(+0.86%)
May 20, 2010	18.99	20.54	18.93	19.23	1,076,335	-1.59(-7.61%)
May 19, 2010	21.45	21.87	20.68	20.82	410,045	-0.63(-2.94%)
May 18, 2010	22.14	22.21	21.28	21.45	775,448	-0.47(-2.14%)
May 17, 2010	21.82	22.01	21.14	21.92	303,853	+0.18(+0.83%)
May 14, 2010	22.17	22.17	21.46	21.74	383,668	-0.57(-2.55%)
May 13, 2010	22.50	22.87	22.21	22.31	367,403	-0.32(-1.41%)
May 12, 2010	21.76	22.75	21.70	22.63	396,491	+0.92(+4.24%)
May 11, 2010	21.38	22.08	21.02	21.71	564,719	+0.35(+1.64%)
May 10, 2010	21.71	22.18	21.10	21.36	475,033	+1.44(+7.23%)
May 07, 2010	19.70	20.16	18.91	19.92	1,279,434	-0.01(-0.05%)
May 06, 2010	21.33	21.62	19.07	19.93	1,664,831	-1.47(-6.87%)
May 05, 2010	21.59	21.95	21.35	21.40	617,200	-0.57(-2.59%)
May 04, 2010	22.38	22.38	21.69	21.97	679,569	-0.52(-2.31%)

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.