Skip to main content

Beacon Roofing Suppl (NQ: BECN )

60.36 -0.99 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 60.60 61.31 60.10 60.36 306,431 -0.99(-1.61%)
Feb 02, 2023 59.42 61.80 59.11 61.35 708,108 +2.54(+4.32%)
Feb 01, 2023 56.30 59.06 56.08 58.81 564,469 +1.93(+3.39%)
Jan 31, 2023 54.84 56.90 54.84 56.88 672,499 +2.70(+4.98%)
Jan 30, 2023 54.74 55.26 54.08 54.18 262,046 -0.92(-1.67%)
Jan 27, 2023 54.53 55.31 54.33 55.10 239,834 +0.29(+0.53%)
Jan 26, 2023 55.18 55.51 53.94 54.81 279,071 -0.10(-0.18%)
Jan 25, 2023 54.92 55.02 54.40 54.91 275,886 -0.35(-0.63%)
Jan 24, 2023 54.72 55.62 54.19 55.26 216,276 +0.58(+1.06%)
Jan 23, 2023 53.58 54.74 53.46 54.68 279,201 +1.26(+2.36%)
Jan 20, 2023 53.23 53.45 52.52 53.42 406,417 +0.32(+0.60%)
Jan 19, 2023 54.95 55.02 52.86 53.10 504,707 -1.99(-3.61%)
Jan 18, 2023 54.63 56.05 54.63 55.09 469,547 +0.90(+1.66%)
Jan 17, 2023 54.55 54.93 53.86 54.19 288,841 -0.54(-0.99%)
Jan 13, 2023 53.58 55.17 52.57 54.73 430,047 +0.81(+1.50%)
Jan 12, 2023 54.47 54.68 53.40 53.92 439,324 -0.33(-0.61%)
Jan 11, 2023 53.14 54.40 52.84 54.25 613,941 +1.93(+3.69%)
Jan 10, 2023 52.35 52.57 50.42 52.32 930,148 -0.59(-1.12%)
Jan 09, 2023 53.55 53.55 52.47 52.91 431,270 -0.20(-0.38%)
Jan 06, 2023 52.21 53.40 51.83 53.11 310,303 +1.53(+2.97%)
Jan 05, 2023 53.13 53.21 51.34 51.58 447,123 -1.80(-3.37%)
Jan 04, 2023 53.38 53.93 52.84 53.38 652,417 +0.53(+1.00%)
Jan 03, 2023 53.35 53.80 52.02 52.85 711,359 +0.06(+0.11%)
Dec 30, 2022 52.71 53.07 52.15 52.79 249,305 -0.34(-0.64%)
Dec 29, 2022 52.62 53.47 52.19 53.13 301,117 +0.73(+1.39%)
Dec 28, 2022 53.49 53.51 52.12 52.40 426,518 -0.75(-1.41%)
Dec 27, 2022 53.64 53.64 52.87 53.15 350,699 -0.35(-0.65%)
Dec 23, 2022 53.21 53.62 52.76 53.50 419,123 +0.31(+0.58%)
Dec 22, 2022 53.98 53.98 52.27 53.19 527,456 -1.43(-2.62%)
Dec 21, 2022 55.40 55.83 54.44 54.62 364,351 -0.43(-0.78%)
Dec 20, 2022 55.90 55.90 55.04 55.05 520,050 -0.96(-1.71%)
Dec 19, 2022 56.03 56.49 55.52 56.01 400,161 +0.27(+0.48%)
Dec 16, 2022 55.93 56.80 55.50 55.74 727,971 -1.27(-2.23%)
Dec 15, 2022 57.29 57.53 56.35 57.01 468,645 -0.98(-1.69%)
Dec 14, 2022 58.64 59.44 57.72 57.99 362,557 -0.83(-1.41%)
Dec 13, 2022 59.89 60.50 58.21 58.82 568,018 +0.82(+1.41%)
Dec 12, 2022 58.04 58.31 57.63 58.00 447,653 +0.00(+0.00%)
Dec 09, 2022 57.45 58.29 57.45 58.00 385,107 +0.14(+0.24%)
Dec 08, 2022 57.52 58.36 56.98 57.86 487,206 +0.84(+1.47%)
Dec 07, 2022 56.42 57.63 56.40 57.02 511,758 +0.64(+1.14%)
Dec 06, 2022 57.08 57.63 55.80 56.38 300,751 -0.81(-1.42%)
Dec 05, 2022 58.88 58.88 56.99 57.19 465,410 -2.28(-3.83%)
Dec 02, 2022 58.25 59.81 57.66 59.47 294,665 +0.47(+0.80%)
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.