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 (%)
Feb 28, 2014	37.90	38.11	37.39	37.79	378,721	-0.14(-0.37%)
Feb 27, 2014	37.40	37.95	37.35	37.93	192,352	+0.29(+0.77%)
Feb 26, 2014	37.22	38.11	36.82	37.64	243,154	+0.41(+1.10%)
Feb 25, 2014	38.17	38.17	37.09	37.23	347,422	-0.90(-2.36%)
Feb 24, 2014	37.46	38.30	37.46	38.13	347,368	+0.49(+1.30%)
Feb 21, 2014	38.13	39.25	37.55	37.64	193,632	-0.31(-0.82%)
Feb 20, 2014	37.37	38.02	37.08	37.95	176,942	+0.51(+1.36%)
Feb 19, 2014	37.46	38.07	36.60	37.44	207,116	-0.26(-0.69%)
Feb 18, 2014	37.83	39.95	37.50	37.70	437,926	-0.19(-0.50%)
Feb 14, 2014	37.74	37.89	37.89	37.89	198,800	+0.08(+0.21%)
Feb 13, 2014	36.97	38.01	36.61	37.81	278,761	+0.52(+1.39%)
Feb 12, 2014	37.01	37.44	36.90	37.29	266,772	+0.43(+1.17%)
Feb 11, 2014	36.42	37.09	36.34	36.86	315,761	+0.33(+0.90%)
Feb 10, 2014	36.84	36.84	36.14	36.53	362,330	-0.47(-1.27%)
Feb 07, 2014	34.93	38.37	34.93	37.00	1,235,706	+0.31(+0.84%)
Feb 06, 2014	35.45	36.89	35.45	36.69	638,032	+1.19(+3.35%)
Feb 05, 2014	35.89	36.45	35.28	35.50	643,520	-0.66(-1.83%)
Feb 04, 2014	36.29	36.66	35.88	36.16	622,414	-0.02(-0.06%)

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.