Skip to main content

Beacon Roofing Suppl (NQ: BECN )

52.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 51.45 52.27 51.00 52.23 835,409 -0.02(-0.04%)
Sep 22, 2022 53.60 53.61 52.22 52.25 578,679 -1.60(-2.97%)
Sep 21, 2022 55.14 55.60 53.72 53.85 443,120 -0.39(-0.72%)
Sep 20, 2022 54.24 54.60 53.58 54.24 510,119 -0.60(-1.09%)
Sep 19, 2022 54.20 55.50 54.20 54.84 545,813 +0.37(+0.68%)
Sep 16, 2022 53.91 54.59 53.35 54.47 1,339,253 +0.13(+0.24%)
Sep 15, 2022 53.82 55.32 53.60 54.34 561,817 -0.09(-0.17%)
Sep 14, 2022 55.47 55.47 53.73 54.43 563,385 -0.85(-1.54%)
Sep 13, 2022 55.50 56.00 54.92 55.28 651,537 -1.95(-3.41%)
Sep 12, 2022 57.00 57.59 56.88 57.23 474,116 +0.70(+1.24%)
Sep 09, 2022 55.73 57.11 55.73 56.53 711,022 +1.24(+2.24%)
Sep 08, 2022 52.79 55.39 52.33 55.29 572,556 +1.83(+3.42%)
Sep 07, 2022 52.65 53.79 52.01 53.46 619,424 +0.80(+1.52%)
Sep 06, 2022 53.37 53.64 52.15 52.66 556,779 -0.70(-1.31%)
Sep 02, 2022 54.73 54.97 53.16 53.36 647,499 -0.80(-1.48%)
Sep 01, 2022 54.22 54.76 53.57 54.16 444,002 -0.75(-1.37%)
Aug 31, 2022 55.87 55.89 54.47 54.91 570,026 -1.04(-1.86%)
Aug 30, 2022 57.18 57.64 55.84 55.95 470,160 -1.25(-2.19%)
Aug 29, 2022 57.59 57.79 57.10 57.20 342,206 -0.92(-1.58%)
Aug 26, 2022 60.73 60.96 57.90 58.12 511,195 -2.56(-4.22%)
Aug 25, 2022 60.11 61.71 60.02 60.68 430,240 +0.52(+0.86%)
Aug 24, 2022 60.22 60.68 59.58 60.16 256,267 -0.20(-0.33%)
Aug 23, 2022 60.41 61.50 60.09 60.36 394,015 -0.05(-0.08%)
Aug 22, 2022 60.59 60.85 60.01 60.41 401,205 -0.99(-1.61%)
Aug 19, 2022 61.65 62.09 60.82 61.40 405,233 -0.99(-1.59%)
Aug 18, 2022 61.16 62.61 60.57 62.39 844,674 +1.96(+3.24%)
Aug 17, 2022 60.84 60.96 59.79 60.43 596,429 -1.21(-1.96%)
Aug 16, 2022 60.52 62.06 60.01 61.64 781,509 +1.12(+1.85%)
Aug 15, 2022 59.74 60.78 59.58 60.52 364,651 +0.29(+0.48%)
Aug 12, 2022 59.72 60.30 59.12 60.23 360,935 +1.09(+1.84%)
Aug 11, 2022 59.10 60.88 59.05 59.14 645,907 +0.03(+0.05%)
Aug 10, 2022 59.04 60.17 58.85 59.11 456,763 +1.16(+2.00%)
Aug 09, 2022 59.48 59.48 57.74 57.95 391,310 -2.02(-3.37%)
Aug 08, 2022 59.91 61.39 59.52 59.97 637,353 +0.38(+0.64%)
Aug 05, 2022 60.18 60.30 58.07 59.59 706,237 -2.14(-3.47%)
Aug 04, 2022 60.88 62.17 60.42 61.73 709,302 +1.03(+1.70%)
Aug 03, 2022 60.28 61.32 59.39 60.70 471,130 +0.44(+0.73%)
Aug 02, 2022 61.04 61.41 60.14 60.26 410,603 -1.20(-1.95%)
Aug 01, 2022 60.59 61.77 59.95 61.46 665,679 +1.44(+2.40%)
Jul 29, 2022 59.68 60.96 59.68 60.02 640,233 +0.43(+0.72%)
Jul 28, 2022 57.48 59.63 57.08 59.59 413,929 +2.57(+4.51%)
Jul 27, 2022 56.35 57.62 55.97 57.02 362,320 +0.79(+1.40%)
Jul 26, 2022 56.71 57.28 56.07 56.23 349,885 -0.69(-1.21%)
Jul 25, 2022 57.34 57.69 56.47 56.92 309,546 -0.24(-0.42%)
Jul 22, 2022 57.84 58.53 56.56 57.16 330,729 -0.31(-0.54%)
Jul 21, 2022 56.94 57.56 56.20 57.47 372,391 +0.41(+0.72%)
Jul 20, 2022 56.04 57.21 55.34 57.06 470,120 +0.96(+1.71%)
Jul 19, 2022 54.60 56.78 54.54 56.10 556,325 +0.89(+1.61%)
Jul 18, 2022 55.79 56.53 55.10 55.21 349,785 +0.31(+0.56%)
Jul 15, 2022 55.85 55.85 53.82 54.90 398,026 -0.24(-0.44%)
Jul 14, 2022 54.26 55.20 53.22 55.14 269,572 -0.22(-0.40%)
Jul 13, 2022 54.34 55.91 53.77 55.36 399,482 +0.20(+0.36%)
Jul 12, 2022 54.71 56.23 54.40 55.16 365,128 +0.21(+0.38%)
Jul 11, 2022 55.06 55.91 54.68 54.95 281,918 -0.31(-0.56%)
Jul 08, 2022 55.09 55.52 54.22 55.26 332,485 +0.09(+0.16%)
Jul 07, 2022 53.61 55.22 53.61 55.17 506,487 +2.05(+3.86%)
Jul 06, 2022 53.01 53.92 51.57 53.12 496,410 -0.10(-0.19%)
Jul 05, 2022 51.53 53.30 51.09 53.22 1,534,755 +0.68(+1.29%)
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.