Skip to main content

Beacon Roofing Suppl (NQ: BECN )

96.95 +1.90 (+2.00%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.369 9.551 9.284 9.427 106,305 +0.11(+1.19%)
Feb 25, 2005 8.844 9.360 8.804 9.316 58,989 +0.38(+4.28%)
Feb 24, 2005 8.978 9.000 8.342 8.933 113,218 +0.10(+1.16%)
Feb 23, 2005 9.084 9.116 8.756 8.831 214,288 -0.26(-2.88%)
Feb 22, 2005 9.342 9.342 8.942 9.093 81,550 -0.13(-1.45%)
Feb 18, 2005 9.240 9.396 9.000 9.227 67,224 +0.09(+1.02%)
Feb 17, 2005 8.956 9.320 8.956 9.133 149,071 +0.22(+2.42%)
Feb 16, 2005 8.809 8.947 8.809 8.918 270,096 +0.06(+0.68%)
Feb 15, 2005 8.831 8.987 8.547 8.858 192,279 -0.01(-0.15%)
Feb 14, 2005 8.889 9.169 8.738 8.871 1,502,092 +0.23(+2.68%)
Feb 11, 2005 8.569 8.751 8.449 8.640 42,621 +0.05(+0.57%)
Feb 10, 2005 8.640 8.640 8.444 8.591 31,707 -0.07(-0.82%)
Feb 09, 2005 8.858 8.884 8.662 8.662 50,496 -0.16(-1.76%)
Feb 08, 2005 8.760 8.889 8.760 8.818 94,077 +0.05(+0.61%)
Feb 07, 2005 8.898 8.898 8.711 8.764 101,059 -0.09(-1.05%)
Feb 04, 2005 8.889 8.889 8.804 8.858 131,032 +0.04(+0.50%)
Feb 03, 2005 8.916 8.916 8.742 8.813 60,139 -0.08(-0.85%)
Feb 02, 2005 8.844 8.969 8.813 8.889 65,110 +0.02(+0.20%)
Feb 01, 2005 8.867 8.929 8.707 8.871 141,564 -0.02(-0.20%)
Jan 31, 2005 8.871 8.933 8.760 8.889 107,028 +0.02(+0.25%)
Jan 28, 2005 8.916 8.916 8.667 8.867 123,112 -0.02(-0.25%)
Jan 27, 2005 8.716 8.978 8.716 8.889 103,338 +0.09(+1.06%)
Jan 26, 2005 8.596 8.796 8.533 8.796 55,758 +0.26(+3.02%)
Jan 25, 2005 8.689 8.756 8.489 8.538 134,446 -0.19(-2.14%)
Jan 24, 2005 8.787 8.800 8.689 8.724 71,088 +0.03(+0.36%)
Jan 21, 2005 8.680 8.800 8.667 8.693 42,100 +0.01(+0.15%)
Jan 20, 2005 8.844 9.036 8.640 8.680 57,495 -0.12(-1.41%)
Jan 19, 2005 8.911 8.911 8.671 8.804 64,216 -0.08(-0.90%)
Jan 18, 2005 8.969 8.978 8.787 8.884 51,438 -0.02(-0.25%)
Jan 14, 2005 8.622 8.907 8.622 8.907 115,599 +0.28(+3.30%)
Jan 13, 2005 8.533 8.662 8.533 8.622 67,053 +0.06(+0.73%)
Jan 12, 2005 8.542 8.618 8.542 8.560 130,690 -0.11(-1.23%)
Jan 11, 2005 8.622 8.667 8.489 8.667 204,199 +0.09(+1.04%)
Jan 10, 2005 8.489 8.658 8.489 8.578 145,597 -0.01(-0.16%)
Jan 07, 2005 8.480 8.618 8.480 8.591 61,975 +0.04(+0.52%)
Jan 06, 2005 8.556 8.667 8.481 8.547 90,010 -0.03(-0.36%)
Jan 05, 2005 8.400 8.662 8.400 8.578 270,228 +0.09(+1.05%)
Jan 04, 2005 8.693 8.693 8.373 8.489 211,806 -0.13(-1.55%)
Jan 03, 2005 8.844 8.844 8.560 8.622 221,025 -0.20(-2.32%)
Dec 31, 2004 8.667 8.853 8.556 8.827 129,600 +0.12(+1.38%)
Dec 30, 2004 8.778 8.822 8.707 8.707 63,300 -0.07(-0.81%)
Dec 29, 2004 8.644 8.800 8.556 8.778 46,500 +0.00(+0.00%)
Dec 28, 2004 8.333 8.800 8.333 8.778 262,200 +0.24(+2.86%)
Dec 27, 2004 8.622 8.622 8.289 8.533 201,900 -0.08(-0.93%)
Dec 23, 2004 8.444 8.680 8.400 8.613 346,650 +0.06(+0.68%)
Dec 22, 2004 8.600 8.644 8.444 8.556 214,500 -0.04(-0.41%)
Dec 21, 2004 8.889 8.996 8.360 8.591 2,010,750 -0.52(-5.71%)
Dec 20, 2004 9.222 9.222 8.667 9.111 789,600 +0.00(+0.00%)
Dec 17, 2004 9.422 9.556 8.724 9.111 2,168,700 -0.44(-4.65%)
Dec 16, 2004 9.271 9.622 9.133 9.556 183,450 +0.15(+1.61%)
Dec 15, 2004 9.160 9.467 9.156 9.404 301,050 +0.17(+1.88%)
Dec 14, 2004 8.996 9.333 8.996 9.231 306,450 +0.01(+0.14%)
Dec 13, 2004 8.956 9.289 8.889 9.218 150,450 +0.32(+3.55%)
Dec 10, 2004 8.978 8.978 8.787 8.902 655,050 -0.03(-0.35%)
Dec 09, 2004 9.000 9.111 8.800 8.933 189,450 -0.07(-0.74%)
Dec 08, 2004 8.942 9.129 8.942 9.000 178,800 -0.13(-1.46%)
Dec 07, 2004 8.964 9.205 8.933 9.133 162,900 +0.20(+2.29%)
Dec 06, 2004 8.889 9.067 8.658 8.929 221,250 +0.07(+0.80%)
Dec 03, 2004 8.822 8.889 8.560 8.858 180,000 +0.06(+0.66%)
Dec 02, 2004 8.542 8.844 8.453 8.800 201,600 +0.13(+1.54%)
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.