Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beacon Roofing Suppl (NQ: BECN )

93.38 +1.09 (+1.19%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.951 9.951 9.436 9.727 339,139 -0.17(-1.73%)
Mar 30, 2005 9.773 9.898 9.604 9.898 66,264 +0.18(+1.85%)
Mar 29, 2005 9.538 9.813 9.538 9.718 117,886 +0.01(+0.07%)
Mar 28, 2005 9.582 9.849 9.222 9.711 105,351 +0.26(+2.73%)
Mar 24, 2005 9.978 9.978 9.333 9.453 188,265 -0.52(-5.17%)
Mar 23, 2005 9.836 10.09 9.836 9.969 113,296 +0.04(+0.36%)
Mar 22, 2005 9.862 10.31 9.804 9.933 209,359 +0.07(+0.72%)
Mar 21, 2005 9.627 9.884 9.142 9.862 168,291 +0.24(+2.49%)
Mar 18, 2005 9.618 9.644 9.556 9.622 130,534 +0.08(+0.84%)
Mar 17, 2005 9.644 9.778 9.502 9.542 102,847 -0.01(-0.14%)
Mar 16, 2005 9.573 9.822 9.556 9.556 61,783 -0.09(-0.97%)
Mar 15, 2005 9.364 9.920 9.360 9.649 243,057 +0.29(+3.14%)
Mar 14, 2005 9.311 9.378 9.133 9.356 153,745 +0.05(+0.57%)
Mar 11, 2005 9.018 9.444 9.018 9.302 182,013 +0.23(+2.55%)
Mar 10, 2005 8.978 9.093 8.858 9.071 41,805 +0.12(+1.29%)
Mar 09, 2005 9.200 9.222 8.782 8.956 139,771 -0.15(-1.61%)
Mar 08, 2005 9.533 9.600 9.044 9.102 346,842 -0.52(-5.36%)
Mar 07, 2005 9.511 9.653 9.476 9.618 140,548 +0.00(+0.05%)
Mar 04, 2005 9.640 9.653 9.498 9.613 50,842 +0.07(+0.70%)
Mar 03, 2005 9.867 9.867 9.511 9.547 73,098 -0.15(-1.56%)
Mar 02, 2005 9.667 9.956 9.662 9.698 130,623 +0.02(+0.18%)
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.