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 (%)
Jun 30, 2011	22.32	22.92	22.30	22.82	505,871	+0.38(+1.69%)
Jun 29, 2011	22.84	22.86	22.35	22.44	428,613	-0.35(-1.54%)
Jun 28, 2011	22.37	22.81	22.31	22.79	362,496	+0.55(+2.47%)
Jun 27, 2011	22.25	22.55	22.00	22.24	321,549	+0.03(+0.14%)
Jun 24, 2011	22.37	22.64	21.84	22.21	348,459	-0.16(-0.72%)
Jun 23, 2011	22.11	22.41	21.80	22.37	319,405	-0.07(-0.31%)
Jun 22, 2011	22.64	23.31	22.29	22.44	553,486	-0.17(-0.75%)
Jun 21, 2011	21.86	22.67	21.64	22.61	382,118	+0.93(+4.29%)
Jun 20, 2011	21.66	21.85	21.29	21.68	259,645	+0.21(+0.98%)
Jun 17, 2011	21.37	21.64	21.29	21.47	577,818	+0.35(+1.66%)
Jun 16, 2011	21.19	21.32	20.79	21.12	368,578	-0.10(-0.47%)
Jun 15, 2011	21.19	21.89	21.03	21.22	1,031,978	-0.17(-0.79%)
Jun 14, 2011	20.41	21.55	20.27	21.39	411,314	+1.20(+5.94%)
Jun 13, 2011	20.06	20.31	20.01	20.19	184,212	+0.14(+0.70%)
Jun 10, 2011	20.19	20.36	20.00	20.05	425,509	-0.30(-1.47%)
Jun 09, 2011	20.19	20.56	20.04	20.35	241,167	+0.28(+1.37%)
Jun 08, 2011	20.14	20.24	19.96	20.07	533,195	-0.16(-0.77%)
Jun 07, 2011	20.50	20.58	20.19	20.23	222,008	-0.05(-0.25%)
Jun 06, 2011	20.59	20.73	20.18	20.28	232,564	-0.19(-0.93%)

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.