Indicators

Beacon Roofing Suppl (NQ: BECN )

93.38 +1.10 (+1.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.02	43.39	40.23	42.77	837,578	-0.39(-0.90%)
Nov 27, 2015	42.81	43.44	42.02	43.16	307,524	+0.36(+0.84%)
Nov 25, 2015	42.68	42.80	42.80	42.80	777,100	+0.63(+1.49%)
Nov 24, 2015	38.35	42.19	38.00	42.17	1,995,399	+3.80(+9.90%)
Nov 23, 2015	37.63	38.93	37.63	38.37	659,901	+0.48(+1.27%)
Nov 20, 2015	37.75	38.08	37.55	37.89	585,482	+0.24(+0.64%)
Nov 19, 2015	37.61	37.78	36.00	37.65	415,540	-0.05(-0.13%)
Nov 18, 2015	36.89	37.76	36.84	37.70	221,659	+0.80(+2.17%)
Nov 17, 2015	37.68	37.68	36.43	36.90	300,386	-0.63(-1.68%)
Nov 16, 2015	36.85	37.53	36.78	37.53	153,991	+0.58(+1.57%)
Nov 13, 2015	36.33	37.40	36.06	36.95	154,090	+0.36(+0.98%)
Nov 12, 2015	37.61	38.67	36.48	36.59	320,836	-1.47(-3.86%)
Nov 11, 2015	37.65	38.37	36.97	38.06	277,667	+0.36(+0.95%)
Nov 10, 2015	37.37	37.82	37.30	37.70	112,766	+0.35(+0.94%)
Nov 09, 2015	37.90	38.12	36.81	37.35	192,642	-0.70(-1.84%)
Nov 06, 2015	37.09	38.09	36.71	38.05	232,390	+0.68(+1.82%)
Nov 05, 2015	36.95	37.66	36.67	37.37	287,296	+0.50(+1.36%)
Nov 04, 2015	36.26	37.06	35.81	36.87	329,236	+0.53(+1.46%)
Nov 03, 2015	35.98	36.57	35.09	36.34	238,834	+0.27(+0.75%)

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.