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 (%)
Jul 29, 2011	21.04	21.60	21.00	21.38	286,700	+0.14(+0.66%)
Jul 28, 2011	20.46	21.54	20.29	21.24	611,872	+0.76(+3.71%)
Jul 27, 2011	21.14	21.35	20.43	20.48	587,304	-0.82(-3.83%)
Jul 26, 2011	21.62	21.62	21.13	21.30	378,270	-0.38(-1.78%)
Jul 25, 2011	22.09	22.13	21.54	21.68	494,619	-0.61(-2.74%)
Jul 22, 2011	22.37	22.70	22.21	22.29	294,770	-0.49(-2.15%)
Jul 21, 2011	22.20	22.82	22.04	22.78	233,479	+0.57(+2.57%)
Jul 20, 2011	22.14	22.78	22.05	22.21	383,760	+0.12(+0.54%)
Jul 19, 2011	21.33	22.28	21.32	22.09	267,280	+0.84(+3.95%)
Jul 18, 2011	21.51	21.51	21.11	21.25	230,897	-0.31(-1.44%)
Jul 15, 2011	21.62	21.88	21.33	21.56	276,752	+0.01(+0.05%)
Jul 14, 2011	21.82	22.08	21.42	21.55	354,875	-0.17(-0.78%)
Jul 13, 2011	21.58	22.02	21.57	21.72	226,204	+0.30(+1.40%)
Jul 12, 2011	21.63	21.81	21.41	21.42	288,525	-0.28(-1.29%)
Jul 11, 2011	22.07	22.30	21.59	21.70	512,527	-0.63(-2.82%)
Jul 08, 2011	22.83	23.06	22.05	22.33	548,268	-0.75(-3.25%)
Jul 07, 2011	23.25	23.54	23.07	23.08	368,172	-0.02(-0.09%)
Jul 06, 2011	23.28	23.42	23.02	23.10	506,005	-0.14(-0.60%)
Jul 05, 2011	23.08	23.35	22.87	23.24	376,156	+0.12(+0.52%)

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.