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 (%)
Dec 29, 2006	19.11	19.27	18.78	18.82	279,661	-0.29(-1.52%)
Dec 28, 2006	19.20	19.36	19.04	19.11	276,713	-0.19(-0.98%)
Dec 27, 2006	19.13	19.43	18.99	19.30	550,963	+0.16(+0.84%)
Dec 26, 2006	19.04	19.34	19.02	19.14	229,567	+0.15(+0.79%)
Dec 22, 2006	19.47	19.74	18.98	18.99	288,420	-0.55(-2.81%)
Dec 21, 2006	19.71	19.81	19.27	19.54	425,727	-0.06(-0.31%)
Dec 20, 2006	19.17	19.75	19.16	19.60	359,627	+0.50(+2.62%)
Dec 19, 2006	18.87	19.31	18.67	19.10	591,853	+0.10(+0.53%)
Dec 18, 2006	19.08	19.39	18.93	19.00	440,741	-0.11(-0.58%)
Dec 15, 2006	19.83	19.87	19.01	19.11	1,030,023	-0.68(-3.44%)
Dec 14, 2006	19.10	20.83	19.10	19.79	2,388,532	-1.47(-6.91%)
Dec 13, 2006	21.69	21.74	21.13	21.26	410,471	-0.19(-0.89%)
Dec 12, 2006	21.79	21.82	20.89	21.45	506,413	-0.25(-1.15%)
Dec 11, 2006	21.71	21.90	21.51	21.70	774,461	+0.05(+0.23%)
Dec 08, 2006	21.40	21.77	21.15	21.65	427,419	+0.12(+0.56%)
Dec 07, 2006	21.17	21.68	21.00	21.53	402,577	+0.51(+2.43%)
Dec 06, 2006	20.84	21.09	20.80	21.02	216,169	+0.16(+0.77%)
Dec 05, 2006	20.66	21.04	20.59	20.86	406,139	+0.34(+1.66%)
Dec 04, 2006	20.10	20.56	19.96	20.52	351,068	+0.55(+2.75%)

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.