Skip to main content

Beacon Roofing Suppl (NQ: BECN )

98.02 +2.97 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.95 30.17 29.55 30.02 441,333 +0.09(+0.30%)
Feb 26, 2015 29.33 29.96 29.17 29.93 435,015 +0.53(+1.80%)
Feb 25, 2015 29.17 29.43 28.84 29.40 509,406 +0.17(+0.58%)
Feb 24, 2015 29.00 29.56 28.55 29.23 413,215 +0.33(+1.14%)
Feb 23, 2015 28.73 29.23 28.51 28.90 506,050 +0.14(+0.49%)
Feb 20, 2015 28.59 28.82 28.21 28.76 477,290 +0.13(+0.45%)
Feb 19, 2015 28.27 29.01 28.00 28.63 522,923 +0.32(+1.13%)
Feb 18, 2015 28.36 28.50 27.89 28.31 558,944 -0.01(-0.04%)
Feb 17, 2015 27.94 28.39 27.61 28.32 739,940 +0.24(+0.85%)
Feb 13, 2015 27.51 28.08 28.08 28.08 636,800 +0.64(+2.33%)
Feb 12, 2015 26.59 27.50 26.50 27.44 567,509 +0.94(+3.55%)
Feb 11, 2015 26.37 26.60 26.08 26.50 533,215 +0.08(+0.30%)
Feb 10, 2015 26.35 26.68 26.02 26.42 585,240 +0.30(+1.15%)
Feb 09, 2015 26.43 26.50 25.99 26.12 711,599 -0.31(-1.17%)
Feb 06, 2015 25.03 27.07 25.03 26.43 958,158 +1.50(+6.02%)
Feb 05, 2015 24.55 25.05 24.41 24.93 806,616 +0.42(+1.71%)
Feb 04, 2015 24.61 24.84 24.37 24.51 380,941 -0.25(-1.01%)
Feb 03, 2015 24.00 24.79 23.96 24.76 856,646 +0.86(+3.60%)
Feb 02, 2015 23.81 24.00 23.59 23.90 884,890 +0.21(+0.89%)
Jan 30, 2015 23.82 24.01 23.70 23.69 599,385 -0.26(-1.09%)
Jan 29, 2015 23.90 24.07 23.84 23.95 595,387 +0.10(+0.42%)
Jan 28, 2015 24.03 24.14 23.72 23.85 701,403 -0.16(-0.67%)
Jan 27, 2015 23.98 24.19 23.85 24.01 756,318 -0.29(-1.19%)
Jan 26, 2015 23.60 24.39 23.38 24.30 1,403,251 +0.68(+2.88%)
Jan 23, 2015 23.60 23.77 23.26 23.62 488,038 -0.02(-0.08%)
Jan 22, 2015 23.35 23.99 23.17 23.64 749,200 +0.36(+1.55%)
Jan 21, 2015 23.25 23.53 23.04 23.28 703,199 +0.07(+0.30%)
Jan 20, 2015 23.93 24.02 23.04 23.21 902,818 -0.65(-2.72%)
Jan 16, 2015 24.76 25.13 23.51 23.86 1,316,595 -1.05(-4.22%)
Jan 15, 2015 26.15 26.33 24.60 24.91 847,983 -1.14(-4.38%)
Jan 14, 2015 26.10 26.44 25.68 26.05 334,175 -0.42(-1.59%)
Jan 13, 2015 26.93 27.50 26.07 26.47 469,178 -0.26(-0.97%)
Jan 12, 2015 27.69 27.69 26.71 26.73 481,292 -0.95(-3.43%)
Jan 09, 2015 27.93 28.00 27.67 27.68 525,150 -0.19(-0.68%)
Jan 08, 2015 27.28 27.96 27.24 27.87 488,682 +0.67(+2.46%)
Jan 07, 2015 27.06 27.48 26.88 27.20 328,082 +0.40(+1.49%)
Jan 06, 2015 27.20 27.54 26.64 26.80 434,904 -0.41(-1.51%)
Jan 05, 2015 27.67 27.91 27.04 27.21 419,496 -0.65(-2.33%)
Jan 02, 2015 28.02 28.27 27.60 27.86 614,709 +0.06(+0.22%)
Dec 31, 2014 28.28 27.80 27.80 27.80 368,700 -0.33(-1.17%)
Dec 30, 2014 28.30 28.63 27.96 28.13 321,624 -0.16(-0.57%)
Dec 29, 2014 28.24 28.72 27.98 28.29 521,156 +0.03(+0.11%)
Dec 26, 2014 28.40 28.46 28.22 28.26 148,973 +0.01(+0.04%)
Dec 24, 2014 28.29 28.25 28.25 28.25 136,700 +0.08(+0.28%)
Dec 23, 2014 28.25 28.50 27.99 28.17 274,160 +0.19(+0.68%)
Dec 22, 2014 27.66 28.17 27.51 27.98 338,172 +0.32(+1.16%)
Dec 19, 2014 28.29 28.30 27.62 27.66 490,630 -0.53(-1.88%)
Dec 18, 2014 28.04 28.36 27.39 28.19 370,939 +0.49(+1.77%)
Dec 17, 2014 26.88 27.84 26.73 27.70 395,338 +0.92(+3.44%)
Dec 16, 2014 26.40 27.15 26.40 26.78 454,035 +0.37(+1.40%)
Dec 15, 2014 27.08 27.25 26.14 26.41 535,754 -0.50(-1.86%)
Dec 12, 2014 27.29 27.53 26.57 26.91 780,362 -0.74(-2.68%)
Dec 11, 2014 27.60 28.08 27.48 27.65 310,499 +0.14(+0.51%)
Dec 10, 2014 28.08 28.08 27.50 27.51 464,493 -0.62(-2.20%)
Dec 09, 2014 27.39 28.15 27.32 28.13 544,270 +0.53(+1.92%)
Dec 08, 2014 27.90 28.23 27.55 27.60 570,784 -0.40(-1.43%)
Dec 05, 2014 27.19 28.03 27.19 28.00 626,786 +0.87(+3.21%)
Dec 04, 2014 27.27 27.40 26.95 27.13 326,953 -0.09(-0.33%)
Dec 03, 2014 26.77 27.73 26.52 27.22 462,738 +0.46(+1.72%)
Dec 02, 2014 26.36 27.14 26.32 26.76 513,510 +0.47(+1.79%)
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.