Indicators

Beacon Roofing Suppl (NQ: BECN )

99.00 +1.44 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	51.66	53.69	50.94	53.50	392,814	+1.72(+3.32%)
Jan 27, 2022	53.82	54.74	51.46	51.78	272,304	-1.65(-3.09%)
Jan 26, 2022	55.89	55.95	53.26	53.43	611,686	-1.89(-3.42%)
Jan 25, 2022	55.49	56.00	53.86	55.32	570,808	-1.08(-1.91%)
Jan 24, 2022	53.20	56.50	52.59	56.40	538,460	+2.44(+4.52%)
Jan 21, 2022	54.72	56.00	53.71	53.96	610,592	-1.45(-2.62%)
Jan 20, 2022	55.76	57.97	55.30	55.41	654,754	-0.13(-0.23%)
Jan 19, 2022	55.44	55.80	54.90	55.54	562,248	+0.61(+1.11%)
Jan 18, 2022	55.26	55.43	54.09	54.93	397,746	-0.63(-1.13%)
Jan 14, 2022				55.56	0	+0.00(+0.00%)
Jan 13, 2022	56.55	57.41	55.15	55.56	327,736	-0.84(-1.49%)
Jan 12, 2022	56.20	56.70	55.33	56.40	301,819	+0.82(+1.48%)
Jan 11, 2022	54.67	55.64	53.89	55.58	287,641	+0.96(+1.76%)
Jan 10, 2022	54.26	54.77	52.97	54.62	350,980	-0.01(-0.02%)
Jan 07, 2022	55.73	56.19	54.63	54.63	363,669	-1.37(-2.45%)
Jan 06, 2022	56.27	56.86	55.27	56.00	216,344	+0.01(+0.02%)
Jan 05, 2022	57.15	57.61	55.86	55.99	222,948	-1.15(-2.01%)
Jan 04, 2022	60.32	60.32	56.96	57.14	254,841	+0.13(+0.23%)

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.