Indicators

Beacon Roofing Suppl (NQ: BECN )

93.38 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.97	33.39	31.82	32.34	1,690,084	+1.35(+4.36%)
Oct 26, 2012	30.03	30.99	30.99	30.99	949,100	+1.08(+3.61%)
Oct 25, 2012	30.95	30.99	29.65	29.91	695,041	-0.64(-2.09%)
Oct 24, 2012	30.51	30.73	29.98	30.55	677,684	+0.26(+0.86%)
Oct 23, 2012	29.65	30.30	29.12	30.29	442,755	+0.10(+0.33%)
Oct 19, 2012	30.75	30.85	29.79	30.19	543,337	-0.71(-2.30%)
Oct 18, 2012	29.78	31.15	29.78	30.90	1,097,275	+1.15(+3.87%)
Oct 17, 2012	28.60	30.06	28.60	29.75	483,190	+1.32(+4.64%)
Oct 16, 2012	28.14	28.47	28.11	28.43	383,914	+0.42(+1.50%)
Oct 15, 2012	27.86	28.74	27.76	28.01	375,865	+0.31(+1.12%)
Oct 12, 2012	27.94	28.70	27.47	27.70	636,048	-0.30(-1.07%)
Oct 11, 2012	28.06	28.35	27.94	28.00	381,746	+0.20(+0.72%)
Oct 10, 2012	27.91	28.31	27.66	27.80	627,282	-0.20(-0.71%)
Oct 09, 2012	28.58	29.01	27.55	28.00	2,450,752	-1.91(-6.40%)
Oct 08, 2012	29.64	30.08	29.56	29.91	345,770	+0.08(+0.28%)
Oct 05, 2012	29.72	30.00	29.50	29.83	482,180	+0.33(+1.12%)
Oct 04, 2012	29.30	29.87	28.93	29.50	382,017	+0.39(+1.34%)
Oct 03, 2012	28.53	29.43	28.39	29.11	402,094	+0.71(+2.50%)
Oct 02, 2012	28.44	28.69	28.08	28.40	365,294	+0.24(+0.85%)

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.