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 (%)
Apr 28, 2017	50.57	50.65	49.50	49.57	321,979	-0.93(-1.84%)
Apr 27, 2017	51.21	51.21	50.08	50.50	539,290	-0.63(-1.23%)
Apr 26, 2017	51.74	52.12	51.04	51.13	470,142	-0.43(-0.83%)
Apr 25, 2017	51.40	51.90	51.31	51.56	321,934	+0.47(+0.92%)
Apr 24, 2017	51.00	51.23	50.34	51.09	209,846	+0.58(+1.15%)
Apr 21, 2017	50.42	50.71	49.47	50.51	266,223	+0.07(+0.14%)
Apr 20, 2017	49.94	50.56	49.77	50.44	270,552	+0.64(+1.29%)
Apr 19, 2017	49.92	50.12	49.74	49.80	385,857	+0.36(+0.73%)
Apr 18, 2017	48.37	49.48	48.16	49.44	390,088	+0.74(+1.52%)
Apr 17, 2017	48.78	49.19	48.46	48.70	456,576	+0.10(+0.21%)
Apr 13, 2017	49.23	49.61	48.37	48.60	315,141	-0.87(-1.76%)
Apr 12, 2017		50.00	49.33	49.47	372,132	-0.40(-0.80%)
Apr 11, 2017	49.23	49.98	47.02	49.87	288,368	+0.80(+1.63%)
Apr 10, 2017	49.10	49.64	49.00	49.07	251,745	-0.07(-0.14%)
Apr 07, 2017	48.87	49.44	48.79	49.14	318,086	+0.10(+0.20%)
Apr 06, 2017	48.70	49.45	48.48	49.04	270,885	+0.38(+0.78%)
Apr 05, 2017	48.86	49.25	48.16	48.66	328,437	+0.04(+0.08%)
Apr 04, 2017	48.69	49.19	48.37	48.62	205,171	-0.15(-0.31%)

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.