Skip to main content

Beacon Roofing Suppl (NQ: BECN )

97.21 +2.16 (+2.27%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 54.11 56.23 53.46 54.72 1,031,121 +1.03(+1.92%)
Sep 29, 2022 54.21 54.88 53.01 53.69 947,462 -1.20(-2.19%)
Sep 28, 2022 52.80 55.34 52.18 54.89 1,726,692 +2.90(+5.58%)
Sep 27, 2022 51.67 53.05 51.35 51.99 1,212,879 +1.38(+2.73%)
Sep 26, 2022 51.82 52.55 50.55 50.61 626,873 -1.62(-3.10%)
Sep 23, 2022 51.45 52.27 51.00 52.23 835,409 -0.02(-0.04%)
Sep 22, 2022 53.60 53.61 52.22 52.25 578,679 -1.60(-2.97%)
Sep 21, 2022 55.14 55.60 53.72 53.85 443,120 -0.39(-0.72%)
Sep 20, 2022 54.24 54.60 53.58 54.24 510,119 -0.60(-1.09%)
Sep 19, 2022 54.20 55.50 54.20 54.84 545,813 +0.37(+0.68%)
Sep 16, 2022 53.91 54.59 53.35 54.47 1,339,253 +0.13(+0.24%)
Sep 15, 2022 53.82 55.32 53.60 54.34 561,817 -0.09(-0.17%)
Sep 14, 2022 55.47 55.47 53.73 54.43 563,385 -0.85(-1.54%)
Sep 13, 2022 55.50 56.00 54.92 55.28 651,537 -1.95(-3.41%)
Sep 12, 2022 57.00 57.59 56.88 57.23 474,116 +0.70(+1.24%)
Sep 09, 2022 55.73 57.11 55.73 56.53 711,022 +1.24(+2.24%)
Sep 08, 2022 52.79 55.39 52.33 55.29 572,556 +1.83(+3.42%)
Sep 07, 2022 52.65 53.79 52.01 53.46 619,424 +0.80(+1.52%)
Sep 06, 2022 53.37 53.64 52.15 52.66 556,779 -0.70(-1.31%)
Sep 02, 2022 54.73 54.97 53.16 53.36 647,499 -0.80(-1.48%)
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.