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 (%)
Jul 29, 2022	59.68	60.96	59.68	60.02	640,233	+0.43(+0.72%)
Jul 28, 2022	57.48	59.63	57.08	59.59	413,929	+2.57(+4.51%)
Jul 27, 2022	56.35	57.62	55.97	57.02	362,320	+0.79(+1.40%)
Jul 26, 2022	56.71	57.28	56.07	56.23	349,885	-0.69(-1.21%)
Jul 25, 2022	57.34	57.69	56.47	56.92	309,546	-0.24(-0.42%)
Jul 22, 2022	57.84	58.53	56.56	57.16	330,729	-0.31(-0.54%)
Jul 21, 2022	56.94	57.56	56.20	57.47	372,391	+0.41(+0.72%)
Jul 20, 2022	56.04	57.21	55.34	57.06	470,120	+0.96(+1.71%)
Jul 19, 2022	54.60	56.78	54.54	56.10	556,325	+0.89(+1.61%)
Jul 18, 2022	55.79	56.53	55.10	55.21	349,785	+0.31(+0.56%)
Jul 15, 2022	55.85	55.85	53.82	54.90	398,026	-0.24(-0.44%)
Jul 14, 2022	54.26	55.20	53.22	55.14	269,572	-0.22(-0.40%)
Jul 13, 2022	54.34	55.91	53.77	55.36	399,482	+0.20(+0.36%)
Jul 12, 2022	54.71	56.23	54.40	55.16	365,128	+0.21(+0.38%)
Jul 11, 2022	55.06	55.91	54.68	54.95	281,918	-0.31(-0.56%)
Jul 08, 2022	55.09	55.52	54.22	55.26	332,485	+0.09(+0.16%)
Jul 07, 2022	53.61	55.22	53.61	55.17	506,487	+2.05(+3.86%)
Jul 06, 2022	53.01	53.92	51.57	53.12	496,410	-0.10(-0.19%)
Jul 05, 2022	51.53	53.30	51.09	53.22	1,534,755	+0.68(+1.29%)

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.