Indicators

Beacon Roofing Suppl (NQ: BECN )

95.46 -0.43 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	58.94	60.75	58.82	60.18	302,345	+1.32(+2.24%)
Apr 27, 2023	57.60	59.17	57.36	58.86	284,757	+1.62(+2.83%)
Apr 26, 2023	58.26	58.85	56.94	57.24	335,757	-1.30(-2.22%)
Apr 25, 2023	59.51	60.13	58.54	58.54	160,850	-1.55(-2.58%)
Apr 24, 2023	59.98	60.48	59.59	60.09	187,618	+0.01(+0.02%)
Apr 21, 2023	60.49	60.77	59.85	60.08	181,365	-0.54(-0.89%)
Apr 20, 2023	59.98	61.00	59.98	60.62	222,941	+0.41(+0.68%)
Apr 19, 2023	60.00	60.42	59.48	60.21	215,059	+0.00(+0.00%)
Apr 18, 2023	59.53	60.30	59.39	60.21	256,684	+0.81(+1.36%)
Apr 17, 2023	58.60	59.40	58.52	59.40	219,074	+0.84(+1.43%)
Apr 14, 2023	58.56	59.32	58.21	58.56	220,088	-0.11(-0.19%)
Apr 13, 2023	59.12	59.12	57.93	58.67	250,059	-0.21(-0.36%)
Apr 12, 2023	58.85	59.44	58.63	58.88	317,718	+0.57(+0.98%)
Apr 11, 2023	57.57	59.07	57.31	58.31	394,008	+1.13(+1.98%)
Apr 10, 2023	54.90	57.34	54.90	57.18	610,365	+2.28(+4.15%)
Apr 06, 2023	55.46	55.90	54.60	54.90	316,733	-0.36(-0.65%)
Apr 05, 2023	55.83	56.08	54.89	55.26	337,308	-0.92(-1.64%)
Apr 04, 2023	58.59	59.12	55.67	56.18	330,369	-2.48(-4.23%)

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.