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 (%)
May 29, 2020	24.46	25.31	24.00	24.62	645,800	-0.39(-1.56%)
May 28, 2020	26.73	26.73	24.84	25.01	443,081	-1.07(-4.10%)
May 27, 2020	24.50	26.29	24.44	26.08	679,106	+1.70(+6.97%)
May 26, 2020	24.13	24.97	23.63	24.38	370,874	+1.63(+7.16%)
May 22, 2020	22.64	22.83	21.96	22.75	311,000	+0.41(+1.84%)
May 21, 2020	22.54	22.84	21.92	22.34	499,114	-0.17(-0.76%)
May 20, 2020	22.56	23.00	22.35	22.51	385,877	+0.71(+3.23%)
May 19, 2020	22.58	22.91	21.52	21.80	593,798	-0.93(-4.11%)
May 18, 2020	22.00	23.00	21.59	22.74	659,052	+2.19(+10.66%)
May 15, 2020	18.91	20.80	18.75	20.55	459,000	+1.48(+7.76%)
May 14, 2020	17.67	19.10	17.05	19.07	538,662	+0.80(+4.38%)
May 13, 2020	20.00	20.37	18.07	18.27	607,874	-2.05(-10.09%)
May 12, 2020	22.36	22.40	20.25	20.32	644,690	-2.05(-9.16%)
May 11, 2020	20.80	22.50	20.49	22.37	701,413	+0.88(+4.07%)
May 08, 2020	22.07	22.59	19.53	21.50	770,300	-0.50(-2.30%)
May 07, 2020	21.42	22.62	21.13	22.00	581,531	+0.90(+4.27%)
May 06, 2020	21.36	21.78	20.61	21.10	424,499	-0.22(-1.03%)
May 05, 2020	21.29	22.06	21.01	21.32	513,380	+0.69(+3.34%)
May 04, 2020	20.10	20.73	19.51	20.63	490,648	+0.19(+0.93%)

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.