Skip to main content

Beacon Roofing Suppl (NQ: BECN )

98.02 +2.97 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 36.58 36.58 35.99 36.10 488,918 -0.44(-1.20%)
Feb 26, 2016 36.16 36.98 35.45 36.54 709,236 +0.46(+1.27%)
Feb 25, 2016 34.34 36.19 34.28 36.08 690,233 +2.07(+6.09%)
Feb 24, 2016 33.36 34.11 32.75 34.01 401,878 +0.23(+0.67%)
Feb 23, 2016 33.87 34.21 33.58 33.78 397,075 -0.25(-0.72%)
Feb 22, 2016 33.80 34.36 33.56 34.03 577,342 +0.51(+1.52%)
Feb 19, 2016 33.52 33.88 33.11 33.52 584,247 -0.19(-0.56%)
Feb 18, 2016 34.35 34.64 33.59 33.71 614,734 -0.64(-1.86%)
Feb 17, 2016 33.10 34.59 33.02 34.35 866,330 +1.28(+3.87%)
Feb 16, 2016 33.38 33.38 32.70 33.07 541,610 +0.27(+0.82%)
Feb 12, 2016 33.31 32.80 32.80 32.80 651,500 -0.09(-0.27%)
Feb 11, 2016 33.49 34.20 32.24 32.89 904,481 -1.29(-3.77%)
Feb 10, 2016 34.28 34.60 33.64 34.18 896,437 +0.31(+0.92%)
Feb 09, 2016 35.26 35.92 33.16 33.87 1,319,094 -1.87(-5.23%)
Feb 08, 2016 37.67 38.25 35.33 35.74 885,444 -2.01(-5.32%)
Feb 05, 2016 42.50 43.00 36.57 37.75 1,829,836 -2.93(-7.20%)
Feb 04, 2016 39.46 40.90 39.46 40.68 507,867 +1.27(+3.22%)
Feb 03, 2016 40.18 40.31 38.69 39.41 447,660 -0.28(-0.71%)
Feb 02, 2016 39.99 40.34 39.44 39.69 386,907 -0.68(-1.68%)
Feb 01, 2016 40.14 40.74 40.02 40.37 541,554 -0.13(-0.32%)
Jan 29, 2016 39.47 40.56 39.18 40.50 501,558 +0.96(+2.43%)
Jan 28, 2016 39.72 40.43 39.36 39.54 302,817 +0.11(+0.28%)
Jan 27, 2016 39.85 40.24 39.33 39.43 461,215 -0.47(-1.18%)
Jan 26, 2016 39.13 40.04 38.79 39.90 428,850 +0.95(+2.44%)
Jan 25, 2016 39.13 39.20 38.62 38.95 553,237 -0.37(-0.94%)
Jan 22, 2016 38.09 39.38 38.01 39.32 664,909 +1.65(+4.38%)
Jan 21, 2016 38.68 38.68 37.50 37.67 668,777 +0.25(+0.67%)
Jan 20, 2016 36.82 38.20 36.33 37.42 552,692 +0.06(+0.16%)
Jan 19, 2016 38.06 38.28 37.09 37.36 631,105 +0.64(+1.74%)
Jan 15, 2016 36.19 36.72 36.72 36.72 335,300 -0.57(-1.53%)
Jan 14, 2016 37.50 37.63 36.79 37.29 718,311 +0.10(+0.27%)
Jan 13, 2016 38.41 38.72 36.93 37.19 734,348 -0.94(-2.47%)
Jan 12, 2016 38.30 38.60 37.46 38.13 836,309 +0.20(+0.53%)
Jan 11, 2016 38.16 38.67 37.49 37.93 589,619 -0.55(-1.43%)
Jan 08, 2016 38.98 39.26 38.35 38.48 549,035 -0.49(-1.26%)
Jan 07, 2016 39.56 39.74 38.64 38.97 568,623 -1.43(-3.54%)
Jan 06, 2016 39.86 40.81 39.86 40.40 576,740 +0.02(+0.05%)
Jan 05, 2016 40.91 41.00 40.07 40.38 326,870 -0.23(-0.57%)
Jan 04, 2016 40.51 41.07 40.13 40.61 528,232 -0.57(-1.38%)
Dec 31, 2015 41.64 41.18 41.18 41.18 222,700 -0.63(-1.51%)
Dec 30, 2015 42.22 42.55 41.76 41.81 195,276 -0.46(-1.09%)
Dec 29, 2015 42.15 42.72 41.84 42.27 233,643 +0.25(+0.59%)
Dec 28, 2015 41.92 42.29 41.69 42.02 227,601 +0.09(+0.21%)
Dec 24, 2015 41.36 41.93 41.93 41.93 160,800 +0.50(+1.21%)
Dec 23, 2015 41.50 42.30 41.18 41.43 334,416 +0.11(+0.27%)
Dec 22, 2015 40.64 41.59 40.64 41.32 391,522 +0.62(+1.52%)
Dec 21, 2015 40.00 40.91 39.81 40.70 487,761 +1.03(+2.60%)
Dec 18, 2015 40.50 40.73 39.62 39.67 1,267,802 -0.96(-2.36%)
Dec 17, 2015 41.46 41.46 40.36 40.63 301,720 -0.51(-1.24%)
Dec 16, 2015 40.76 41.28 40.42 41.14 500,790 +0.73(+1.81%)
Dec 15, 2015 40.74 41.02 40.20 40.41 638,525 +0.03(+0.07%)
Dec 14, 2015 41.32 41.46 40.22 40.38 508,894 -0.82(-1.99%)
Dec 11, 2015 40.86 41.75 40.86 41.20 322,976 -0.42(-1.01%)
Dec 10, 2015 41.38 41.91 41.00 41.62 294,746 +0.15(+0.36%)
Dec 09, 2015 41.61 42.48 41.16 41.47 237,366 -0.42(-1.00%)
Dec 08, 2015 42.26 42.85 41.76 41.89 634,679 -0.93(-2.17%)
Dec 07, 2015 42.63 43.02 42.42 42.82 502,675 +0.29(+0.68%)
Dec 04, 2015 42.43 43.23 41.99 42.53 557,428 +0.09(+0.21%)
Dec 03, 2015 42.54 43.18 42.19 42.44 349,012 -0.02(-0.05%)
Dec 02, 2015 42.97 43.33 42.45 42.46 517,325 -0.64(-1.48%)
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.