Indicators

Beacon Roofing Suppl (NQ: BECN )

96.09 -0.03 (-0.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	14.79	14.92	14.72	14.76	257,928	-0.05(-0.34%)
Oct 28, 2010	14.84	15.00	14.76	14.81	255,220	+0.11(+0.75%)
Oct 27, 2010	14.78	14.81	14.52	14.70	339,565	-0.16(-1.08%)
Oct 25, 2010	14.80	15.00	14.79	14.86	190,252	+0.20(+1.36%)
Oct 22, 2010	14.80	14.85	14.64	14.66	337,491	-0.08(-0.54%)
Oct 21, 2010	14.75	15.02	14.64	14.74	583,212	+0.00(+0.00%)
Oct 20, 2010	14.80	14.84	14.59	14.74	663,252	+0.02(+0.14%)
Oct 19, 2010	14.75	15.01	14.57	14.72	445,859	-0.24(-1.60%)
Oct 18, 2010	14.98	15.02	14.91	14.96	416,225	+0.04(+0.27%)
Oct 15, 2010	14.78	15.05	14.77	14.92	619,852	+0.33(+2.26%)
Oct 14, 2010	14.78	14.90	14.39	14.59	547,891	-0.23(-1.55%)
Oct 13, 2010	14.99	15.00	14.74	14.82	374,971	-0.12(-0.80%)
Oct 12, 2010	14.80	15.00	14.57	14.94	452,730	+0.05(+0.34%)
Oct 11, 2010	14.85	15.00	14.85	14.89	282,187	+0.07(+0.47%)
Oct 08, 2010	14.60	14.88	14.57	14.82	368,918	+0.18(+1.23%)
Oct 07, 2010	14.70	14.90	14.63	14.64	288,749	-0.01(-0.07%)
Oct 06, 2010	14.53	14.78	14.47	14.65	318,776	+0.07(+0.48%)
Oct 05, 2010	14.41	14.68	14.23	14.58	754,288	+0.36(+2.53%)
Oct 04, 2010	14.52	14.57	14.19	14.22	704,630	-0.28(-1.93%)

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.