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 (%)
Apr 29, 2022	59.91	61.17	59.23	59.63	415,553	-0.82(-1.36%)
Apr 28, 2022	60.15	61.25	58.70	60.45	275,727	+1.00(+1.68%)
Apr 27, 2022	59.23	60.31	58.70	59.45	287,733	+0.34(+0.58%)
Apr 26, 2022	59.24	60.21	59.01	59.11	338,804	-0.87(-1.45%)
Apr 25, 2022	59.79	60.54	58.71	59.98	490,216	-0.07(-0.12%)
Apr 22, 2022	61.09	61.57	59.94	60.05	456,106	-1.07(-1.75%)
Apr 21, 2022	62.09	62.34	60.80	61.12	340,103	-0.17(-0.28%)
Apr 20, 2022	61.73	62.79	61.19	61.29	309,914	-0.03(-0.05%)
Apr 19, 2022	59.23	61.52	59.12	61.32	492,754	+2.36(+4.00%)
Apr 18, 2022	58.34	59.53	57.72	58.96	340,926	+0.42(+0.72%)
Apr 14, 2022	58.59	59.35	57.92	58.54	241,437	+0.07(+0.12%)
Apr 13, 2022	57.58	58.97	57.58	58.47	299,685	+1.07(+1.86%)
Apr 12, 2022	57.78	58.81	57.03	57.40	352,920	+0.92(+1.63%)
Apr 11, 2022	55.25	56.90	55.25	56.48	320,763	+0.69(+1.24%)
Apr 08, 2022	55.67	56.91	55.16	55.79	290,313	+0.21(+0.38%)
Apr 07, 2022	55.81	56.51	55.06	55.58	345,727	-0.39(-0.70%)
Apr 06, 2022	56.81	57.24	55.58	55.97	345,083	-1.31(-2.29%)
Apr 05, 2022	58.24	59.05	57.00	57.28	325,292	-1.13(-1.93%)
Apr 04, 2022	59.02	59.17	58.16	58.41	279,010	-0.77(-1.30%)

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.