Indicators

Beacon Roofing Suppl (NQ: BECN )

95.89 -1.63 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	36.44	36.64	35.84	36.27	532,763	-0.16(-0.44%)
Feb 27, 2019	36.47	36.56	35.64	36.43	489,433	-0.03(-0.08%)
Feb 26, 2019	37.06	37.36	36.45	36.46	472,249	-0.55(-1.49%)
Feb 25, 2019	38.02	38.11	36.98	37.01	833,135	-0.58(-1.54%)
Feb 22, 2019	37.40	37.82	36.94	37.59	808,900	+0.25(+0.67%)
Feb 21, 2019	36.74	37.45	36.52	37.34	597,131	+0.60(+1.63%)
Feb 20, 2019	37.43	37.55	36.60	36.74	711,547	-0.90(-2.39%)
Feb 19, 2019	36.98	37.85	36.32	37.64	673,556	+0.38(+1.02%)
Feb 15, 2019	36.95	37.75	36.79	37.26	597,100	+0.64(+1.75%)
Feb 14, 2019	35.76	36.85	35.48	36.62	681,042	+0.60(+1.67%)
Feb 13, 2019	36.38	37.27	35.48	36.02	891,715	-0.27(-0.74%)
Feb 12, 2019	35.38	36.56	34.84	36.29	930,173	+1.24(+3.54%)
Feb 11, 2019	34.00	35.38	34.00	35.05	2,208,652	+1.16(+3.42%)
Feb 08, 2019	38.48	38.55	33.50	33.89	2,785,100	-1.81(-5.07%)
Feb 07, 2019	36.08	36.22	35.24	35.70	862,529	-0.47(-1.30%)
Feb 06, 2019	36.38	36.58	35.57	36.17	926,455	-0.26(-0.71%)
Feb 05, 2019	36.79	37.13	35.93	36.43	743,379	-0.25(-0.68%)
Feb 04, 2019	36.45	36.83	36.12	36.68	518,654	+0.19(+0.52%)

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.