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 (%)
Sep 28, 2018	36.70	36.91	36.03	36.19	903,600	-0.65(-1.76%)
Sep 27, 2018	37.21	37.21	36.50	36.84	554,453	-0.12(-0.32%)
Sep 26, 2018	37.22	37.33	36.62	36.96	536,979	+0.03(+0.08%)
Sep 25, 2018	37.45	37.50	36.55	36.93	721,280	-0.50(-1.34%)
Sep 24, 2018	39.36	39.36	37.14	37.43	698,882	-1.93(-4.90%)
Sep 21, 2018	39.91	40.00	38.88	39.36	704,600	-0.54(-1.35%)
Sep 20, 2018	40.57	41.23	39.10	39.90	826,193	-0.44(-1.09%)
Sep 19, 2018	39.39	40.57	39.39	40.34	801,670	+0.89(+2.26%)
Sep 18, 2018	38.65	39.54	38.55	39.45	696,741	+0.93(+2.41%)
Sep 17, 2018	39.51	39.74	38.47	38.52	781,815	-0.79(-2.01%)
Sep 14, 2018	39.14	39.52	38.39	39.31	668,300	+0.24(+0.61%)
Sep 13, 2018	41.27	41.34	38.82	39.07	1,897,457	-2.46(-5.92%)
Sep 12, 2018	41.40	41.95	40.38	41.53	1,171,621	+0.36(+0.87%)
Sep 11, 2018	42.00	42.00	40.95	41.17	1,582,052	+0.03(+0.07%)
Sep 10, 2018	38.45	41.80	38.45	41.14	2,433,519	+3.00(+7.87%)
Sep 07, 2018	37.81	38.84	37.57	38.14	620,800	+0.42(+1.11%)
Sep 06, 2018	38.34	38.42	37.36	37.72	768,997	-0.63(-1.64%)
Sep 05, 2018	37.83	38.68	37.57	38.35	744,574	+0.52(+1.37%)

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.