Indicators

Beacon Roofing Suppl (NQ: BECN )

95.89 -1.63 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.50	47.59	46.71	47.02	526,878	-0.62(-1.30%)
Jul 28, 2016	47.17	47.81	47.15	47.64	412,861	+0.17(+0.36%)
Jul 27, 2016	48.53	48.95	46.91	47.47	1,209,677	-0.87(-1.80%)
Jul 26, 2016	48.00	48.48	47.96	48.34	303,305	+0.21(+0.44%)
Jul 25, 2016	48.14	48.42	47.87	48.13	268,931	-0.09(-0.19%)
Jul 22, 2016	47.71	48.33	47.36	48.22	315,347	+0.51(+1.07%)
Jul 21, 2016	48.11	48.11	47.34	47.71	484,255	-0.41(-0.85%)
Jul 20, 2016	47.62	48.35	47.21	48.12	320,382	+0.65(+1.37%)
Jul 19, 2016	47.96	48.11	47.35	47.47	477,607	-0.50(-1.04%)
Jul 18, 2016	48.37	48.51	47.86	47.97	363,862	-0.28(-0.58%)
Jul 15, 2016	48.39	48.70	48.05	48.25	676,046	+0.10(+0.21%)
Jul 14, 2016	48.29	48.78	47.83	48.15	616,099	+0.46(+0.96%)
Jul 13, 2016	47.82	48.20	47.52	47.69	388,736	-0.04(-0.08%)
Jul 12, 2016	48.52	48.71	47.56	47.73	682,719	-0.58(-1.20%)
Jul 11, 2016	48.10	48.82	47.90	48.31	955,076	+0.58(+1.22%)
Jul 08, 2016	47.31	47.96	47.02	47.73	729,187	+0.71(+1.51%)
Jul 07, 2016	47.00	47.59	46.57	47.02	957,604	+0.84(+1.82%)
Jul 05, 2016	46.35	46.60	45.72	46.18	613,366	-0.18(-0.39%)

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.