Indicators

Beacon Roofing Suppl (NQ: BECN )

92.95 -0.43 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	18.15	18.33	18.00	18.16	359,690	+0.12(+0.67%)
Jan 28, 2011	18.35	18.37	17.94	18.04	878,108	-0.36(-1.96%)
Jan 27, 2011	18.42	18.63	18.17	18.40	563,684	-0.39(-2.08%)
Jan 26, 2011	18.51	18.95	18.51	18.79	397,146	+0.29(+1.57%)
Jan 25, 2011	18.35	18.52	18.28	18.50	548,521	+0.04(+0.22%)
Jan 24, 2011	18.46	18.59	18.40	18.46	269,943	+0.03(+0.16%)
Jan 21, 2011	18.43	18.49	18.24	18.43	206,172	+0.09(+0.49%)
Jan 20, 2011	18.31	18.50	18.05	18.34	340,794	-0.09(-0.49%)
Jan 19, 2011	18.47	18.58	18.27	18.43	360,692	-0.02(-0.11%)
Jan 18, 2011	18.40	18.58	18.23	18.45	232,518	-0.07(-0.38%)
Jan 14, 2011	18.27	18.53	18.15	18.52	146,746	+0.28(+1.54%)
Jan 13, 2011	18.20	18.28	18.13	18.24	133,068	+0.07(+0.39%)
Jan 12, 2011	18.31	18.45	18.09	18.17	218,018	-0.01(-0.06%)
Jan 11, 2011	18.19	18.29	18.06	18.18	258,990	+0.02(+0.11%)
Jan 10, 2011	17.96	18.17	17.91	18.16	323,747	+0.07(+0.39%)
Jan 07, 2011	18.14	18.26	17.89	18.09	495,526	-0.07(-0.39%)
Jan 06, 2011	18.09	18.23	18.04	18.16	223,868	+0.10(+0.55%)
Jan 05, 2011	18.05	18.35	17.98	18.06	362,158	+0.03(+0.17%)
Jan 04, 2011	18.01	18.17	17.84	18.03	647,816	+0.04(+0.22%)

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.