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 (%)
May 28, 2021	56.65	57.06	55.69	56.64	182,402	+0.23(+0.41%)
May 27, 2021	57.38	57.49	56.41	56.41	228,586	-0.23(-0.41%)
May 26, 2021	55.96	56.91	55.49	56.64	181,991	+0.80(+1.43%)
May 25, 2021	56.73	57.32	55.84	55.84	207,612	-0.75(-1.33%)
May 24, 2021	56.63	56.99	55.86	56.59	150,893	+0.10(+0.18%)
May 21, 2021	56.72	57.42	56.23	56.49	251,409	+0.31(+0.55%)
May 20, 2021	55.81	56.36	55.16	56.18	352,060	+0.24(+0.43%)
May 19, 2021	56.06	56.73	55.07	55.94	480,572	-1.16(-2.03%)
May 18, 2021	59.32	59.41	56.77	57.10	328,044	-1.31(-2.24%)
May 17, 2021	58.41	58.44	56.85	58.41	292,829	-0.05(-0.09%)
May 14, 2021	58.27	58.47	57.66	58.46	308,336	+0.92(+1.60%)
May 13, 2021	56.89	58.72	56.89	57.54	360,921	+0.89(+1.57%)
May 12, 2021	58.31	59.41	56.18	56.65	580,352	-2.32(-3.93%)
May 11, 2021	58.08	59.19	57.84	58.97	381,279	-0.50(-0.84%)
May 10, 2021	60.22	60.93	59.30	59.47	625,674	-0.77(-1.29%)
May 07, 2021	57.74	60.87	56.35	60.24	645,880	+1.23(+2.09%)
May 06, 2021	58.40	59.09	57.05	59.01	584,686	+1.84(+3.22%)
May 05, 2021	57.66	57.76	56.26	57.17	270,435	-0.14(-0.24%)
May 04, 2021	56.71	57.63	55.96	57.31	256,675	+0.07(+0.12%)

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.