Indicators

Beacon Roofing Suppl (NQ: BECN )

92.95 -0.43 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	27.66	27.80	27.06	27.08	322,273	-0.45(-1.63%)
Nov 26, 2014	26.16	27.53	27.53	27.53	1,015,000	+1.28(+4.88%)
Nov 25, 2014	28.03	28.65	26.13	26.25	2,143,150	-2.85(-9.79%)
Nov 24, 2014	28.69	29.17	28.69	29.10	396,206	+0.46(+1.61%)
Nov 21, 2014	28.95	29.09	28.51	28.64	332,407	-0.01(-0.03%)
Nov 20, 2014	27.89	28.74	27.79	28.65	449,662	+0.53(+1.88%)
Nov 19, 2014	28.00	28.17	27.52	28.12	545,765	-0.39(-1.37%)
Nov 18, 2014	28.34	28.62	28.10	28.51	312,192	+0.29(+1.03%)
Nov 17, 2014	28.41	28.79	28.09	28.22	407,313	-0.32(-1.12%)
Nov 14, 2014	28.86	29.02	28.41	28.54	340,718	-0.20(-0.70%)
Nov 13, 2014	28.96	29.04	28.59	28.74	918,947	-0.22(-0.76%)
Nov 12, 2014	28.59	29.03	28.48	28.96	266,563	+0.34(+1.19%)
Nov 11, 2014	28.26	28.80	27.96	28.62	328,882	+0.27(+0.95%)
Nov 10, 2014	28.63	28.80	28.07	28.35	480,243	-0.24(-0.84%)
Nov 07, 2014	28.43	28.66	28.19	28.59	398,752	+0.12(+0.42%)
Nov 06, 2014	28.55	28.71	28.07	28.47	408,478	-0.17(-0.59%)
Nov 05, 2014	28.09	28.74	27.69	28.64	850,370	+0.70(+2.51%)
Nov 04, 2014	27.53	28.02	27.45	27.94	400,312	+0.27(+0.98%)

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.