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 (%)
Jun 30, 2014	33.58	33.65	33.01	33.12	315,965	-0.53(-1.58%)
Jun 27, 2014	32.79	33.71	32.79	33.65	1,378,210	+0.63(+1.91%)
Jun 26, 2014	33.18	33.19	32.79	33.02	464,828	-0.30(-0.90%)
Jun 25, 2014	33.02	33.34	32.95	33.32	345,834	+0.16(+0.48%)
Jun 24, 2014	33.18	33.88	33.07	33.16	521,885	-0.11(-0.33%)
Jun 23, 2014	33.16	33.79	33.06	33.27	602,049	+0.27(+0.82%)
Jun 20, 2014	32.31	33.27	32.24	33.00	1,695,362	-1.28(-3.73%)
Jun 19, 2014	34.59	34.74	33.98	34.28	394,309	-0.34(-0.98%)
Jun 18, 2014	34.51	34.82	34.38	34.62	178,230	+0.00(+0.00%)
Jun 17, 2014	34.32	34.67	34.01	34.62	281,248	+0.18(+0.52%)
Jun 16, 2014	34.35	34.64	34.10	34.44	309,866	+0.02(+0.06%)
Jun 13, 2014	34.64	34.71	34.24	34.42	389,075	-0.06(-0.17%)
Jun 12, 2014	34.67	34.81	34.25	34.48	473,781	-0.31(-0.89%)
Jun 11, 2014	35.91	35.91	34.55	34.79	373,505	-1.14(-3.17%)
Jun 10, 2014	35.92	36.07	35.62	35.93	442,682	+0.35(+0.98%)
Jun 06, 2014	35.52	35.94	35.46	35.58	144,697	+0.25(+0.71%)
Jun 05, 2014	34.60	35.38	34.23	35.33	153,991	+0.81(+2.35%)
Jun 04, 2014	34.31	34.64	34.31	34.52	194,635	+0.08(+0.23%)
Jun 03, 2014	34.39	34.58	34.17	34.44	237,018	+0.02(+0.06%)

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.