Indicators

Beacon Roofing Suppl (NQ: BECN )

99.00 +1.44 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.01	10.36	9.940	10.22	744,987	+0.18(+1.79%)
Sep 27, 2007	9.980	10.07	9.850	10.04	498,991	+0.12(+1.21%)
Sep 26, 2007	9.990	10.22	9.820	9.920	650,264	-0.02(-0.20%)
Sep 25, 2007	10.88	10.94	9.630	9.940	823,769	-1.04(-9.47%)
Sep 24, 2007	11.17	11.27	10.93	10.98	355,735	-0.21(-1.88%)
Sep 21, 2007	11.30	11.30	11.06	11.19	1,004,893	-0.02(-0.18%)
Sep 20, 2007	11.39	11.46	11.06	11.21	318,350	-0.21(-1.84%)
Sep 19, 2007	11.40	11.64	11.31	11.42	422,966	-0.02(-0.17%)
Sep 18, 2007	10.69	11.51	10.68	11.44	449,686	+0.79(+7.42%)
Sep 17, 2007	10.40	10.69	10.40	10.65	361,114	+0.15(+1.43%)
Sep 14, 2007	10.39	10.50	10.30	10.50	610,066	+0.00(+0.00%)
Sep 13, 2007	10.52	10.61	10.35	10.50	911,060	+0.04(+0.38%)
Sep 12, 2007	10.58	10.82	10.44	10.46	328,016	-0.18(-1.69%)
Sep 11, 2007	10.73	10.88	10.42	10.64	279,403	-0.01(-0.09%)
Sep 10, 2007	10.90	11.12	10.44	10.65	302,330	-0.20(-1.84%)
Sep 07, 2007	11.10	11.22	10.76	10.85	369,051	-0.41(-3.64%)
Sep 06, 2007	11.34	11.42	11.03	11.26	254,898	-0.07(-0.62%)
Sep 05, 2007	11.50	11.54	11.26	11.33	386,990	-0.26(-2.24%)

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.