Indicators

Beacon Roofing Suppl (NQ: BECN )

95.89 -1.63 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.85	46.18	45.15	45.93	506,617	+0.24(+0.53%)
Jul 28, 2017	46.28	46.70	45.54	45.69	300,837	-0.63(-1.36%)
Jul 27, 2017	47.28	47.38	46.12	46.32	359,333	-0.98(-2.07%)
Jul 26, 2017	47.61	47.84	47.16	47.30	174,362	-0.13(-0.27%)
Jul 25, 2017	46.48	47.50	46.19	47.43	738,251	+1.16(+2.51%)
Jul 24, 2017	47.27	47.63	46.24	46.27	201,272	-0.99(-2.09%)
Jul 21, 2017	48.28	48.30	47.15	47.26	227,824	-0.79(-1.64%)
Jul 20, 2017		48.53	47.81	48.05	233,342	-0.23(-0.48%)
Jul 19, 2017	47.81	48.37	47.78	48.28	158,528	+0.61(+1.28%)
Jul 18, 2017	47.82	48.09	47.54	47.67	154,599	-0.42(-0.87%)
Jul 17, 2017	47.99	48.52	47.91	48.09	146,329	+0.02(+0.04%)
Jul 14, 2017	48.21	48.59	48.04	48.07	123,717	-0.14(-0.29%)
Jul 13, 2017	48.37	48.37	47.74	48.21	205,777	-0.27(-0.56%)
Jul 12, 2017	48.56	48.88	47.57	48.48	271,058	+0.37(+0.77%)
Jul 11, 2017	48.03	48.40	47.35	48.11	190,297	+0.08(+0.17%)
Jul 10, 2017	48.73	48.73	47.50	48.03	216,161	-0.79(-1.62%)
Jul 07, 2017	48.33	48.95	47.87	48.82	188,088	+0.65(+1.35%)
Jul 06, 2017	48.57	48.77	48.09	48.17	238,036	-0.82(-1.67%)
Jul 05, 2017	49.24	49.49	48.37	48.99	111,817	-0.31(-0.63%)

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.