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 (%)
Feb 28, 2005 9.369 9.551 9.284 9.427 106,305 +0.11(+1.19%)
Feb 25, 2005 8.844 9.360 8.804 9.316 58,989 +0.38(+4.28%)
Feb 24, 2005 8.978 9.000 8.342 8.933 113,218 +0.10(+1.16%)
Feb 23, 2005 9.084 9.116 8.756 8.831 214,288 -0.26(-2.88%)
Feb 22, 2005 9.342 9.342 8.942 9.093 81,550 -0.13(-1.45%)
Feb 18, 2005 9.240 9.396 9.000 9.227 67,224 +0.09(+1.02%)
Feb 17, 2005 8.956 9.320 8.956 9.133 149,071 +0.22(+2.42%)
Feb 16, 2005 8.809 8.947 8.809 8.918 270,096 +0.06(+0.68%)
Feb 15, 2005 8.831 8.987 8.547 8.858 192,279 -0.01(-0.15%)
Feb 14, 2005 8.889 9.169 8.738 8.871 1,502,092 +0.23(+2.68%)
Feb 11, 2005 8.569 8.751 8.449 8.640 42,621 +0.05(+0.57%)
Feb 10, 2005 8.640 8.640 8.444 8.591 31,707 -0.07(-0.82%)
Feb 09, 2005 8.858 8.884 8.662 8.662 50,496 -0.16(-1.76%)
Feb 08, 2005 8.760 8.889 8.760 8.818 94,077 +0.05(+0.61%)
Feb 07, 2005 8.898 8.898 8.711 8.764 101,059 -0.09(-1.05%)
Feb 04, 2005 8.889 8.889 8.804 8.858 131,032 +0.04(+0.50%)
Feb 03, 2005 8.916 8.916 8.742 8.813 60,139 -0.08(-0.85%)
Feb 02, 2005 8.844 8.969 8.813 8.889 65,110 +0.02(+0.20%)
Feb 01, 2005 8.867 8.929 8.707 8.871 141,564 -0.02(-0.20%)
Jan 31, 2005 8.871 8.933 8.760 8.889 107,028 +0.02(+0.25%)
Jan 28, 2005 8.916 8.916 8.667 8.867 123,112 -0.02(-0.25%)
Jan 27, 2005 8.716 8.978 8.716 8.889 103,338 +0.09(+1.06%)
Jan 26, 2005 8.596 8.796 8.533 8.796 55,758 +0.26(+3.02%)
Jan 25, 2005 8.689 8.756 8.489 8.538 134,446 -0.19(-2.14%)
Jan 24, 2005 8.787 8.800 8.689 8.724 71,088 +0.03(+0.36%)
Jan 21, 2005 8.680 8.800 8.667 8.693 42,100 +0.01(+0.15%)
Jan 20, 2005 8.844 9.036 8.640 8.680 57,495 -0.12(-1.41%)
Jan 19, 2005 8.911 8.911 8.671 8.804 64,216 -0.08(-0.90%)
Jan 18, 2005 8.969 8.978 8.787 8.884 51,438 -0.02(-0.25%)
Jan 14, 2005 8.622 8.907 8.622 8.907 115,599 +0.28(+3.30%)
Jan 13, 2005 8.533 8.662 8.533 8.622 67,053 +0.06(+0.73%)
Jan 12, 2005 8.542 8.618 8.542 8.560 130,690 -0.11(-1.23%)
Jan 11, 2005 8.622 8.667 8.489 8.667 204,199 +0.09(+1.04%)
Jan 10, 2005 8.489 8.658 8.489 8.578 145,597 -0.01(-0.16%)
Jan 07, 2005 8.480 8.618 8.480 8.591 61,975 +0.04(+0.52%)
Jan 06, 2005 8.556 8.667 8.481 8.547 90,010 -0.03(-0.36%)
Jan 05, 2005 8.400 8.662 8.400 8.578 270,228 +0.09(+1.05%)
Jan 04, 2005 8.693 8.693 8.373 8.489 211,806 -0.13(-1.55%)
Jan 03, 2005 8.844 8.844 8.560 8.622 221,025 -0.20(-2.32%)
Dec 31, 2004 8.667 8.853 8.556 8.827 129,600 +0.12(+1.38%)
Dec 30, 2004 8.778 8.822 8.707 8.707 63,300 -0.07(-0.81%)
Dec 29, 2004 8.644 8.800 8.556 8.778 46,500 +0.00(+0.00%)
Dec 28, 2004 8.333 8.800 8.333 8.778 262,200 +0.24(+2.86%)
Dec 27, 2004 8.622 8.622 8.289 8.533 201,900 -0.08(-0.93%)
Dec 23, 2004 8.444 8.680 8.400 8.613 346,650 +0.06(+0.68%)
Dec 22, 2004 8.600 8.644 8.444 8.556 214,500 -0.04(-0.41%)
Dec 21, 2004 8.889 8.996 8.360 8.591 2,010,750 -0.52(-5.71%)
Dec 20, 2004 9.222 9.222 8.667 9.111 789,600 +0.00(+0.00%)
Dec 17, 2004 9.422 9.556 8.724 9.111 2,168,700 -0.44(-4.65%)
Dec 16, 2004 9.271 9.622 9.133 9.556 183,450 +0.15(+1.61%)
Dec 15, 2004 9.160 9.467 9.156 9.404 301,050 +0.17(+1.88%)
Dec 14, 2004 8.996 9.333 8.996 9.231 306,450 +0.01(+0.14%)
Dec 13, 2004 8.956 9.289 8.889 9.218 150,450 +0.32(+3.55%)
Dec 10, 2004 8.978 8.978 8.787 8.902 655,050 -0.03(-0.35%)
Dec 09, 2004 9.000 9.111 8.800 8.933 189,450 -0.07(-0.74%)
Dec 08, 2004 8.942 9.129 8.942 9.000 178,800 -0.13(-1.46%)
Dec 07, 2004 8.964 9.205 8.933 9.133 162,900 +0.20(+2.29%)
Dec 06, 2004 8.889 9.067 8.658 8.929 221,250 +0.07(+0.80%)
Dec 03, 2004 8.822 8.889 8.560 8.858 180,000 +0.06(+0.66%)
Dec 02, 2004 8.542 8.844 8.453 8.800 201,600 +0.13(+1.54%)
Dec 01, 2004 8.231 8.684 8.089 8.667 320,700 +0.52(+6.38%)
Nov 30, 2004 8.089 8.289 8.044 8.147 203,400 -0.02(-0.22%)
Nov 29, 2004 8.138 8.280 8.000 8.164 204,900 +0.12(+1.44%)
Nov 26, 2004 8.111 8.204 8.031 8.049 41,850 -0.07(-0.82%)
Nov 24, 2004 7.689 8.222 7.689 8.116 400,350 +0.12(+1.56%)
Nov 23, 2004 7.787 8.004 7.782 7.991 334,200 +0.09(+1.13%)
Nov 22, 2004 7.951 7.978 7.867 7.902 381,000 -0.05(-0.67%)
Nov 19, 2004 8.049 8.049 7.911 7.956 157,350 -0.04(-0.56%)
Nov 18, 2004 7.893 8.089 7.738 8.000 140,100 +0.10(+1.24%)
Nov 17, 2004 7.867 7.978 7.778 7.902 341,250 +0.13(+1.72%)
Nov 16, 2004 7.773 7.827 7.600 7.769 64,950 -0.04(-0.51%)
Nov 15, 2004 7.951 7.951 7.667 7.809 53,400 -0.05(-0.62%)
Nov 12, 2004 7.924 8.013 7.827 7.858 117,450 -0.10(-1.23%)
Nov 11, 2004 8.187 8.187 7.822 7.956 63,450 -0.07(-0.83%)
Nov 10, 2004 8.156 8.222 8.004 8.022 211,800 -0.11(-1.37%)
Nov 09, 2004 7.867 8.244 7.867 8.133 143,850 +0.13(+1.67%)
Nov 08, 2004 7.876 8.004 7.782 8.000 37,800 +0.10(+1.29%)
Nov 05, 2004 8.018 8.018 7.631 7.898 62,550 -0.00(-0.06%)
Nov 04, 2004 7.973 8.000 7.778 7.902 33,300 -0.01(-0.11%)
Nov 03, 2004 8.000 8.089 7.800 7.911 268,050 -0.03(-0.39%)
Nov 02, 2004 8.044 8.044 7.893 7.942 121,500 -0.15(-1.81%)
Nov 01, 2004 8.222 8.329 7.911 8.089 235,350 -0.24(-2.93%)
Oct 29, 2004 8.378 8.444 8.267 8.333 187,500 +0.05(+0.59%)
Oct 28, 2004 8.200 8.444 7.920 8.284 179,550 +0.08(+1.03%)
Oct 27, 2004 8.111 8.200 8.000 8.200 201,900 +0.09(+1.10%)
Oct 26, 2004 7.733 8.196 7.733 8.111 486,900 +0.39(+5.07%)
Oct 25, 2004 7.711 7.720 7.556 7.720 107,700 +0.02(+0.23%)
Oct 22, 2004 7.756 7.756 7.640 7.702 104,100 -0.00(-0.06%)
Oct 21, 2004 7.556 7.778 7.511 7.707 437,400 +0.15(+2.00%)
Oct 20, 2004 7.578 7.578 7.511 7.556 380,550 -0.08(-1.11%)
Oct 19, 2004 7.556 7.698 7.556 7.640 156,150 +0.01(+0.12%)
Oct 18, 2004 7.644 7.667 7.533 7.631 64,650 -0.00(-0.06%)
Oct 15, 2004 7.533 7.636 7.533 7.636 286,950 +0.08(+1.12%)
Oct 14, 2004 7.689 7.689 7.547 7.551 334,050 -0.04(-0.58%)
Oct 13, 2004 7.693 7.720 7.556 7.596 297,450 -0.13(-1.67%)
Oct 12, 2004 7.556 7.756 7.511 7.724 251,850 +0.04(+0.46%)
Oct 11, 2004 7.596 7.689 7.480 7.689 214,350 +0.14(+1.88%)
Oct 08, 2004 7.244 7.636 7.156 7.547 966,750 +0.35(+4.81%)
Oct 07, 2004 7.200 7.253 7.133 7.200 263,400 +0.08(+1.06%)
Oct 06, 2004 7.067 7.218 7.067 7.124 43,950 +0.01(+0.19%)
Oct 05, 2004 7.156 7.222 7.067 7.111 408,900 -0.11(-1.54%)
Oct 04, 2004 7.333 7.333 7.000 7.222 412,200 -0.09(-1.22%)
Oct 01, 2004 7.222 7.333 7.133 7.311 553,650 +0.02(+0.31%)
Sep 30, 2004 7.244 7.333 7.142 7.289 566,850 +0.01(+0.18%)
Sep 29, 2004 7.049 7.316 7.049 7.276 1,097,400 +0.19(+2.63%)
Sep 28, 2004 7.022 7.333 7.022 7.089 1,054,350 +0.07(+0.95%)
Sep 27, 2004 7.022 7.111 7.013 7.022 576,000 -0.07(-0.94%)
Sep 24, 2004 7.027 7.111 6.956 7.089 1,074,900 -0.02(-0.25%)
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.