Beacon Roofing Suppl (NQ: BECN )

53.45 USD +1.05 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 52.75 53.66 52.39 53.45 148,233 +1.05(+2.00%)
Jul 22, 2021 53.28 53.44 52.10 52.40 190,625 -1.09(-2.04%)
Jul 21, 2021 53.20 54.23 53.18 53.49 199,474 +0.79(+1.50%)
Jul 20, 2021 50.54 53.18 50.21 52.70 339,056 +2.22(+4.40%)
Jul 19, 2021 51.00 51.25 49.65 50.48 249,355 -1.47(-2.83%)
Jul 16, 2021 53.63 53.84 51.85 51.95 238,318 -1.34(-2.51%)
Jul 15, 2021 53.04 53.69 52.87 53.29 132,944 -0.05(-0.09%)
Jul 14, 2021 53.60 54.68 53.26 53.34 222,211 +0.27(+0.51%)
Jul 13, 2021 54.66 55.02 53.01 53.07 250,173 -1.79(-3.26%)
Jul 12, 2021 53.89 55.01 53.45 54.86 278,835 +0.63(+1.16%)
Jul 09, 2021 52.94 54.31 52.81 54.23 290,156 +2.06(+3.95%)
Jul 08, 2021 52.16 53.40 51.05 52.17 332,747 -1.23(-2.30%)
Jul 07, 2021 52.59 53.83 52.50 53.40 187,023 +0.53(+1.00%)
Jul 06, 2021 53.50 53.63 51.90 52.87 192,317 -0.79(-1.47%)
Jul 02, 2021 54.70 54.70 53.04 53.66 197,963 -0.66(-1.22%)
Jul 01, 2021 53.84 54.84 53.54 54.32 241,589 +1.07(+2.01%)
Jun 30, 2021 53.01 53.66 52.51 53.25 249,948 +0.02(+0.04%)
Jun 29, 2021 53.85 54.60 53.21 53.23 150,252 -0.53(-0.99%)
Jun 28, 2021 54.60 54.74 53.40 53.76 223,016 -0.79(-1.45%)
Jun 25, 2021 54.55 55.36 54.38 54.55 2,072,697 +0.28(+0.52%)
Jun 24, 2021 55.01 55.01 52.88 54.27 294,182 +1.10(+2.07%)
Jun 23, 2021 53.56 53.99 53.00 53.17 199,458 -0.15(-0.28%)
Jun 22, 2021 53.63 53.75 52.56 53.32 233,179 -0.12(-0.22%)
Jun 21, 2021 52.52 53.88 52.31 53.44 216,606 +1.49(+2.87%)
Jun 18, 2021 52.31 52.67 51.43 51.95 490,902 -0.99(-1.87%)
Jun 17, 2021 54.61 54.61 51.84 52.94 258,782 -1.58(-2.90%)
Jun 16, 2021 54.96 54.96 53.94 54.52 212,105 -0.64(-1.16%)
Jun 15, 2021 54.12 55.50 53.54 55.16 260,622 +1.30(+2.41%)
Jun 14, 2021 54.75 55.65 53.20 53.86 391,484 -1.13(-2.05%)
Jun 11, 2021 55.48 55.94 54.66 54.99 253,073 -0.15(-0.27%)
Jun 10, 2021 55.78 56.38 54.95 55.14 363,319 -0.51(-0.92%)
Jun 09, 2021 57.33 57.50 55.44 55.65 349,123 -1.66(-2.90%)
Jun 08, 2021 56.64 57.53 56.11 57.31 329,117 +0.75(+1.33%)
Jun 07, 2021 57.00 57.23 56.31 56.56 241,733 -0.42(-0.74%)
Jun 04, 2021 56.99 57.28 56.10 56.98 236,724 +0.25(+0.44%)
Jun 03, 2021 56.53 57.19 55.65 56.73 299,454 +0.10(+0.18%)
Jun 02, 2021 57.82 57.85 56.38 56.63 389,860 -0.87(-1.51%)
Jun 01, 2021 57.34 57.91 57.00 57.50 253,503 +0.86(+1.52%)
May 28, 2021 56.65 57.06 55.69 56.64 182,402 +0.23(+0.41%)
May 27, 2021 57.38 57.49 56.41 56.41 228,586 -0.23(-0.41%)
May 26, 2021 55.96 56.91 55.49 56.64 181,991 +0.80(+1.43%)
May 25, 2021 56.73 57.32 55.84 55.84 207,612 -0.75(-1.33%)
May 24, 2021 56.63 56.99 55.86 56.59 150,893 +0.10(+0.18%)
May 21, 2021 56.72 57.42 56.23 56.49 251,409 +0.31(+0.55%)
May 20, 2021 55.81 56.36 55.16 56.18 352,060 +0.24(+0.43%)
May 19, 2021 56.06 56.73 55.07 55.94 480,572 -1.16(-2.03%)
May 18, 2021 59.32 59.47 56.77 57.10 328,044 -1.31(-2.24%)
May 17, 2021 58.41 58.44 56.85 58.41 292,829 -0.05(-0.09%)
May 14, 2021 58.27 58.47 57.66 58.46 308,336 +0.92(+1.60%)
May 13, 2021 56.89 58.72 56.89 57.54 360,921 +0.89(+1.57%)
May 12, 2021 58.31 59.40 56.18 56.65 580,352 -2.32(-3.93%)
May 11, 2021 58.08 59.19 57.85 58.97 381,279 -0.50(-0.84%)
May 10, 2021 60.22 60.93 59.30 59.47 625,674 -0.77(-1.29%)
May 07, 2021 57.74 60.87 56.35 60.24 645,880 +1.24(+2.09%)
May 06, 2021 58.40 59.09 57.05 59.01 584,686 +1.84(+3.22%)
May 05, 2021 57.66 57.76 56.26 57.17 270,435 -0.14(-0.24%)
May 04, 2021 56.71 57.63 55.96 57.31 256,675 +0.07(+0.12%)
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.