Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beacon Roofing Suppl (NQ: BECN )

95.89 -1.63 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 8.730 9.310 8.690 9.210 953,613 +0.57(+6.60%)
Nov 29, 2007 8.560 9.070 8.370 8.640 1,263,555 +0.19(+2.25%)
Nov 28, 2007 7.740 8.450 7.350 8.450 2,437,422 +1.42(+20.20%)
Nov 27, 2007 7.550 7.590 6.950 7.030 791,471 -0.45(-6.02%)
Nov 26, 2007 7.540 7.630 7.380 7.480 389,908 -0.07(-0.93%)
Nov 23, 2007 7.670 7.670 7.500 7.550 181,796 -0.05(-0.66%)
Nov 21, 2007 7.640 7.740 7.470 7.600 513,519 -0.10(-1.30%)
Nov 20, 2007 8.000 8.000 7.430 7.700 1,067,302 -0.34(-4.23%)
Nov 19, 2007 8.510 8.510 7.950 8.040 747,177 -0.55(-6.40%)
Nov 16, 2007 8.720 8.800 8.380 8.590 480,664 -0.11(-1.26%)
Nov 15, 2007 8.930 8.940 8.600 8.700 550,348 -0.28(-3.12%)
Nov 14, 2007 8.960 9.110 8.810 8.980 679,644 +0.05(+0.56%)
Nov 13, 2007 8.950 9.050 8.730 8.930 644,472 +0.05(+0.56%)
Nov 12, 2007 8.510 9.160 8.460 8.880 917,266 +0.34(+3.98%)
Nov 09, 2007 8.060 8.590 7.940 8.540 710,334 +0.42(+5.17%)
Nov 08, 2007 7.920 8.240 7.780 8.120 736,183 +0.26(+3.31%)
Nov 07, 2007 8.450 8.460 7.720 7.860 1,223,217 -0.70(-8.18%)
Nov 06, 2007 8.510 8.560 8.430 8.560 407,512 +0.06(+0.71%)
Nov 05, 2007 8.610 8.750 8.430 8.500 298,381 -0.23(-2.63%)
Nov 02, 2007 8.610 8.780 8.480 8.730 527,782 +0.19(+2.22%)
Nov 01, 2007 8.940 9.050 8.500 8.540 453,475 -0.45(-5.01%)
Oct 31, 2007 9.040 9.350 8.960 8.990 1,012,295 -0.03(-0.33%)
Oct 30, 2007 9.070 9.070 8.750 9.020 531,909 -0.11(-1.20%)
Oct 29, 2007 8.830 9.220 8.780 9.130 611,667 +0.31(+3.51%)
Oct 26, 2007 9.050 9.120 8.540 8.820 754,224 -0.18(-2.00%)
Oct 25, 2007 9.180 9.240 8.860 9.000 371,819 -0.19(-2.07%)
Oct 24, 2007 9.370 9.520 8.860 9.190 568,288 -0.27(-2.85%)
Oct 23, 2007 9.570 9.570 9.390 9.460 290,805 -0.04(-0.42%)
Oct 22, 2007 9.160 9.560 9.020 9.500 590,200 +0.24(+2.59%)
Oct 19, 2007 9.500 9.550 9.120 9.260 626,500 -0.27(-2.83%)
Oct 18, 2007 9.650 9.760 9.280 9.530 1,084,502 -0.30(-3.05%)
Oct 17, 2007 10.42 10.59 9.760 9.830 916,907 -0.55(-5.30%)
Oct 16, 2007 10.42 10.52 10.27 10.38 420,292 -0.05(-0.48%)
Oct 15, 2007 10.76 10.85 10.26 10.43 370,476 -0.29(-2.71%)
Oct 12, 2007 10.65 10.84 10.53 10.72 407,032 +0.09(+0.85%)
Oct 11, 2007 10.83 10.95 10.50 10.63 457,034 -0.13(-1.21%)
Oct 10, 2007 11.15 11.23 10.67 10.76 578,036 -0.42(-3.76%)
Oct 09, 2007 11.15 11.46 11.04 11.18 311,963 +0.13(+1.18%)
Oct 08, 2007 11.68 11.70 10.75 11.05 810,141 -1.12(-9.20%)
Oct 05, 2007 11.40 12.30 11.40 12.17 525,709 +0.89(+7.89%)
Oct 04, 2007 11.25 11.50 11.12 11.28 507,820 +0.06(+0.53%)
Oct 03, 2007 10.69 11.55 10.61 11.22 1,275,380 +0.53(+4.96%)
Oct 02, 2007 10.30 10.76 10.30 10.69 640,009 +0.38(+3.69%)
Oct 01, 2007 10.20 10.47 10.13 10.31 857,816 +0.09(+0.88%)
Sep 28, 2007 10.01 10.36 9.940 10.22 744,987 +0.18(+1.79%)
Sep 27, 2007 9.980 10.07 9.850 10.04 498,991 +0.12(+1.21%)
Sep 26, 2007 9.990 10.22 9.820 9.920 650,264 -0.02(-0.20%)
Sep 25, 2007 10.88 10.94 9.630 9.940 823,769 -1.04(-9.47%)
Sep 24, 2007 11.17 11.27 10.93 10.98 355,735 -0.21(-1.88%)
Sep 21, 2007 11.30 11.30 11.06 11.19 1,004,893 -0.02(-0.18%)
Sep 20, 2007 11.39 11.46 11.06 11.21 318,350 -0.21(-1.84%)
Sep 19, 2007 11.40 11.64 11.31 11.42 422,966 -0.02(-0.17%)
Sep 18, 2007 10.69 11.51 10.68 11.44 449,686 +0.79(+7.42%)
Sep 17, 2007 10.40 10.69 10.40 10.65 361,114 +0.15(+1.43%)
Sep 14, 2007 10.39 10.50 10.30 10.50 610,066 +0.00(+0.00%)
Sep 13, 2007 10.52 10.61 10.35 10.50 911,060 +0.04(+0.38%)
Sep 12, 2007 10.58 10.82 10.44 10.46 328,016 -0.18(-1.69%)
Sep 11, 2007 10.73 10.88 10.42 10.64 279,403 -0.01(-0.09%)
Sep 10, 2007 10.90 11.12 10.44 10.65 302,330 -0.20(-1.84%)
Sep 07, 2007 11.10 11.22 10.76 10.85 369,051 -0.41(-3.64%)
Sep 06, 2007 11.34 11.42 11.03 11.26 254,898 -0.07(-0.62%)
Sep 05, 2007 11.50 11.54 11.26 11.33 386,990 -0.26(-2.24%)
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.