Indicators

Beacon Roofing Suppl (NQ: BECN )

95.46 -0.43 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	54.84	56.90	54.84	56.88	672,499	+2.70(+4.98%)
Jan 30, 2023	54.74	55.26	54.08	54.18	262,046	-0.92(-1.67%)
Jan 27, 2023	54.53	55.31	54.33	55.10	239,834	+0.29(+0.53%)
Jan 26, 2023	55.18	55.51	53.94	54.81	279,071	-0.10(-0.18%)
Jan 25, 2023	54.92	55.02	54.40	54.91	275,886	-0.35(-0.63%)
Jan 24, 2023	54.72	55.62	54.19	55.26	216,276	+0.58(+1.06%)
Jan 23, 2023	53.58	54.74	53.46	54.68	279,201	+1.26(+2.36%)
Jan 20, 2023	53.23	53.45	52.52	53.42	406,417	+0.32(+0.60%)
Jan 19, 2023	54.95	55.02	52.86	53.10	504,707	-1.99(-3.61%)
Jan 18, 2023	54.63	56.05	54.63	55.09	469,547	+0.90(+1.66%)
Jan 17, 2023	54.55	54.93	53.86	54.19	288,841	-0.54(-0.99%)
Jan 13, 2023	53.58	55.17	52.57	54.73	430,047	+0.81(+1.50%)
Jan 12, 2023	54.47	54.68	53.40	53.92	439,324	-0.33(-0.61%)
Jan 11, 2023	53.14	54.40	52.84	54.25	613,941	+1.93(+3.69%)
Jan 10, 2023	52.35	52.57	50.42	52.32	930,148	-0.59(-1.12%)
Jan 09, 2023	53.55	53.55	52.47	52.91	431,270	-0.20(-0.38%)
Jan 06, 2023	52.21	53.40	51.83	53.11	310,303	+1.53(+2.97%)
Jan 05, 2023	53.13	53.21	51.34	51.58	447,123	-1.80(-3.37%)
Jan 04, 2023	53.38	53.93	52.84	53.38	652,417	+0.53(+1.00%)

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.