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 28, 2017 45.89 46.08 45.36 45.44 378,139 -0.57(-1.24%)
Feb 27, 2017 44.97 46.18 44.90 46.01 485,410 +0.81(+1.79%)
Feb 24, 2017 44.92 45.33 44.62 45.20 521,583 -0.16(-0.35%)
Feb 23, 2017 45.84 46.09 44.61 45.36 681,937 -0.52(-1.13%)
Feb 22, 2017 45.61 46.47 45.51 45.88 614,601 +0.14(+0.31%)
Feb 21, 2017 45.64 46.15 45.47 45.74 433,199 +0.23(+0.51%)
Feb 17, 2017 45.51 45.51 45.51 0 -0.08(-0.18%)
Feb 16, 2017 45.58 45.85 45.35 45.59 293,827 +0.00(+0.00%)
Feb 15, 2017 45.30 45.73 45.25 45.59 448,246 +0.27(+0.60%)
Feb 14, 2017 45.11 45.35 44.53 45.32 294,180 +0.20(+0.44%)
Feb 13, 2017 45.39 45.90 45.00 45.12 174,165 -0.18(-0.40%)
Feb 10, 2017 45.20 45.39 44.77 45.30 280,404 +0.26(+0.58%)
Feb 09, 2017 44.77 45.42 44.44 45.04 296,235 +0.33(+0.74%)
Feb 08, 2017 44.90 45.24 44.13 44.71 413,827 -0.47(-1.04%)
Feb 07, 2017 45.02 45.97 44.82 45.18 322,209 +0.26(+0.58%)
Feb 06, 2017 45.78 45.91 44.59 44.92 423,479 -0.73(-1.60%)
Feb 03, 2017 45.01 46.72 44.93 45.65 986,434 +1.30(+2.93%)
Feb 02, 2017 44.10 44.71 43.67 44.35 595,191 +0.30(+0.68%)
Feb 01, 2017 43.91 44.51 43.54 44.05 469,740 +0.28(+0.64%)
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%)
Jan 03, 2017 46.12 46.81 45.44 45.95 515,829 -0.12(-0.26%)
Dec 30, 2016 46.07 46.07 46.07 0 -0.46(-0.99%)
Dec 29, 2016 46.82 47.09 46.30 46.53 281,387 -0.18(-0.39%)
Dec 28, 2016 47.82 47.91 46.56 46.71 280,473 -1.03(-2.16%)
Dec 27, 2016 47.75 48.15 47.29 47.74 213,160 +0.08(+0.17%)
Dec 23, 2016 47.66 47.66 47.66 0 -0.16(-0.33%)
Dec 22, 2016 48.97 48.97 47.73 47.82 485,207 -1.04(-2.13%)
Dec 21, 2016 48.25 49.32 48.22 48.86 531,729 +0.67(+1.39%)
Dec 20, 2016 48.05 48.54 46.41 48.19 514,424 +0.01(+0.02%)
Dec 19, 2016 47.72 48.67 47.39 48.18 838,817 +0.82(+1.73%)
Dec 16, 2016 45.68 47.57 45.66 47.36 1,369,840 +1.72(+3.77%)
Dec 15, 2016 45.75 46.28 45.41 45.64 989,251 +0.25(+0.55%)
Dec 14, 2016 46.68 46.74 44.87 45.39 675,727 -1.29(-2.76%)
Dec 13, 2016 46.59 47.24 46.43 46.68 388,195 +0.12(+0.26%)
Dec 12, 2016 46.86 47.03 46.38 46.56 481,501 -0.54(-1.15%)
Dec 09, 2016 46.98 47.34 46.27 47.10 453,148 +0.29(+0.62%)
Dec 08, 2016 46.41 46.83 46.15 46.81 518,568 +0.24(+0.52%)
Dec 07, 2016 46.15 46.72 45.89 46.57 606,324 +0.65(+1.42%)
Dec 06, 2016 46.02 46.12 45.49 45.92 565,037 -0.03(-0.07%)
Dec 05, 2016 45.92 46.36 45.48 45.95 646,561 +0.39(+0.86%)
Dec 02, 2016 46.00 46.41 45.51 45.56 452,489 -0.49(-1.06%)
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.