Indicators

Beacon Roofing Suppl (NQ: BECN )

96.09 -0.03 (-0.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.13	30.13	29.60	29.65	353,000	-0.49(-1.63%)
Nov 27, 2019	29.59	30.60	29.35	30.14	1,122,800	-0.00(-0.02%)
Nov 26, 2019	31.25	32.41	29.16	30.14	3,191,135	-3.22(-9.66%)
Nov 25, 2019	33.76	34.30	33.08	33.37	1,525,486	-0.32(-0.95%)
Nov 22, 2019	34.08	34.22	33.59	33.69	496,000	-0.26(-0.77%)
Nov 21, 2019	34.33	34.67	33.87	33.95	312,816	-0.48(-1.39%)
Nov 20, 2019	34.27	35.28	34.24	34.43	442,926	-0.06(-0.17%)
Nov 19, 2019	34.68	34.95	34.16	34.49	547,123	+0.02(+0.06%)
Nov 18, 2019	34.42	34.76	34.27	34.47	405,516	-0.01(-0.03%)
Nov 15, 2019	34.66	34.72	34.08	34.48	419,700	+0.02(+0.06%)
Nov 14, 2019	34.15	34.51	33.88	34.46	354,347	+0.43(+1.26%)
Nov 13, 2019	33.16	34.24	32.98	34.03	418,751	+0.56(+1.67%)
Nov 12, 2019	32.75	33.71	32.64	33.47	433,013	+0.62(+1.89%)
Nov 11, 2019	32.60	33.03	32.60	32.85	430,307	-0.03(-0.09%)
Nov 08, 2019	32.89	33.00	32.45	32.88	223,200	-0.10(-0.30%)
Nov 07, 2019	33.08	33.60	32.81	32.98	266,877	+0.00(+0.00%)
Nov 06, 2019	32.87	33.01	32.51	32.98	295,322	-0.02(-0.06%)
Nov 05, 2019	32.81	33.26	32.56	33.00	315,475	+0.33(+0.99%)
Nov 04, 2019	32.75	33.00	32.18	32.67	439,853	+0.16(+0.51%)

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.