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 (%)
Feb 27, 2009	10.82	11.39	10.64	10.97	391,040	+0.09(+0.83%)
Feb 26, 2009	10.78	11.06	10.68	10.88	337,610	+0.17(+1.59%)
Feb 25, 2009	11.02	11.09	10.60	10.71	407,346	-0.27(-2.46%)
Feb 24, 2009	10.63	11.10	10.38	10.98	415,054	+0.41(+3.88%)
Feb 23, 2009	11.11	11.17	10.47	10.57	414,822	-0.46(-4.17%)
Feb 20, 2009	11.26	11.46	10.62	11.03	496,048	-0.29(-2.56%)
Feb 19, 2009	12.09	12.09	11.30	11.32	642,931	-0.73(-6.06%)
Feb 18, 2009	12.49	12.49	11.81	12.05	417,518	-0.36(-2.90%)
Feb 17, 2009	12.65	12.79	11.85	12.41	1,279,372	-0.50(-3.87%)
Feb 13, 2009	12.95	13.01	12.75	12.91	469,125	-0.03(-0.23%)
Feb 12, 2009	12.56	13.00	12.38	12.94	600,906	+0.28(+2.21%)
Feb 11, 2009	12.28	12.90	12.26	12.66	671,998	+0.40(+3.26%)
Feb 10, 2009	12.15	12.99	12.09	12.26	859,109	+0.05(+0.41%)
Feb 09, 2009	12.17	12.31	11.83	12.21	559,077	-0.08(-0.65%)
Feb 06, 2009	13.66	13.79	12.07	12.29	1,827,762	+0.39(+3.28%)
Feb 05, 2009	11.98	12.39	11.86	11.90	735,217	-0.16(-1.33%)
Feb 04, 2009	12.12	12.28	9.810	12.06	2,956,927	-0.84(-6.51%)
Feb 03, 2009	13.05	13.44	12.87	12.90	465,771	+0.00(+0.00%)

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.