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 31, 2023	84.28	86.05	84.28	85.67	385,802	+1.49(+1.77%)
Jul 28, 2023	83.64	84.41	83.37	84.18	261,697	+1.26(+1.52%)
Jul 27, 2023	84.18	84.66	82.53	82.92	284,420	-0.74(-0.88%)
Jul 26, 2023	83.33	84.95	83.26	83.66	411,594	+0.71(+0.86%)
Jul 25, 2023	82.66	84.09	82.66	82.95	383,809	-0.11(-0.13%)
Jul 24, 2023	83.62	84.26	82.88	83.06	327,208	-0.23(-0.28%)
Jul 21, 2023	84.62	85.09	83.17	83.29	350,624	-1.11(-1.32%)
Jul 20, 2023	85.85	85.85	83.91	84.40	423,248	-0.80(-0.94%)
Jul 19, 2023	85.40	85.66	84.62	85.20	337,788	-0.20(-0.23%)
Jul 18, 2023	84.90	85.83	84.38	85.40	355,421	+0.55(+0.65%)
Jul 17, 2023	84.04	85.56	83.69	84.85	342,304	+0.82(+0.98%)
Jul 14, 2023	84.66	85.00	83.10	84.03	369,146	-0.89(-1.05%)
Jul 13, 2023	84.54	85.31	83.92	84.92	442,793	+0.71(+0.84%)
Jul 12, 2023	85.13	85.20	83.69	84.21	513,920	+0.84(+1.01%)
Jul 11, 2023	85.00	85.23	83.10	83.37	422,519	-1.17(-1.38%)
Jul 10, 2023	82.75	84.59	82.38	84.54	665,965	+1.96(+2.37%)
Jul 07, 2023	82.58	84.60	82.03	82.58	1,269,245	+1.72(+2.13%)
Jul 06, 2023	82.52	82.52	80.28	80.86	349,770	-1.66(-2.01%)
Jul 05, 2023	82.88	83.03	81.78	82.52	319,471	-0.85(-1.02%)

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.