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 (%)
Jan 31, 2017	44.81	44.81	43.51	43.77	449,087	-1.20(-2.67%)
Jan 30, 2017	44.79	45.07	44.09	44.97	378,613	+0.14(+0.31%)
Jan 27, 2017	45.62	45.74	44.70	44.83	379,184	-0.62(-1.36%)
Jan 26, 2017	46.51	46.98	45.37	45.45	426,373	-1.18(-2.53%)
Jan 25, 2017	46.25	46.87	46.25	46.63	312,684	+0.75(+1.63%)
Jan 24, 2017	44.85	45.98	44.85	45.88	374,340	+1.08(+2.41%)
Jan 23, 2017	44.41	45.07	44.41	44.80	457,394	+0.36(+0.81%)
Jan 20, 2017	44.33	44.95	43.93	44.44	319,439	+0.13(+0.29%)
Jan 19, 2017	43.94	44.80	43.84	44.31	323,126	+0.33(+0.75%)
Jan 18, 2017	44.16	44.51	43.59	43.98	200,705	+0.05(+0.11%)
Jan 17, 2017	44.46	44.72	43.82	43.93	375,742	-0.77(-1.72%)
Jan 13, 2017		44.70	44.70	44.70	0	+0.61(+1.38%)
Jan 12, 2017	44.62	44.66	43.62	44.09	478,008	-0.67(-1.50%)
Jan 11, 2017	44.17	44.99	44.17	44.76	663,279	+0.70(+1.59%)
Jan 10, 2017	44.28	44.55	43.91	44.06	498,631	-0.24(-0.54%)
Jan 09, 2017	44.98	44.98	43.89	44.30	451,391	-0.86(-1.90%)
Jan 06, 2017	45.73	45.73	45.12	45.16	354,062	-0.35(-0.77%)
Jan 05, 2017	46.15	46.52	45.39	45.51	443,592	-0.59(-1.28%)
Jan 04, 2017	45.90	46.35	45.48	46.10	395,028	+0.15(+0.33%)

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.