Skip to main content

Beacon Roofing Suppl (NQ: BECN )

98.02 +2.97 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 50.33 52.19 50.22 51.36 490,199 +0.38(+0.75%)
Jun 29, 2022 50.26 51.46 49.94 50.98 488,220 +0.78(+1.55%)
Jun 28, 2022 51.97 52.90 50.15 50.20 471,436 -1.55(-3.00%)
Jun 27, 2022 51.24 52.26 50.95 51.75 532,927 +1.04(+2.05%)
Jun 24, 2022 49.82 51.71 49.62 50.71 1,323,446 +1.21(+2.44%)
Jun 23, 2022 48.37 49.67 47.16 49.50 661,587 +1.68(+3.51%)
Jun 22, 2022 47.52 48.82 45.71 47.82 1,189,682 -2.00(-4.01%)
Jun 21, 2022 51.09 51.67 49.81 49.82 587,371 -0.41(-0.82%)
Jun 17, 2022 50.70 51.46 49.46 50.23 950,182 -0.61(-1.20%)
Jun 16, 2022 55.61 55.81 50.35 50.84 910,783 -6.04(-10.62%)
Jun 15, 2022 57.34 58.40 56.07 56.88 513,497 -0.21(-0.37%)
Jun 14, 2022 58.15 58.94 55.97 57.09 1,530,481 -0.38(-0.66%)
Jun 13, 2022 59.20 60.66 57.25 57.47 993,747 -4.28(-6.93%)
Jun 10, 2022 62.62 63.31 60.94 61.75 425,097 -1.89(-2.97%)
Jun 09, 2022 63.25 64.71 63.16 63.64 287,259 +0.18(+0.28%)
Jun 08, 2022 64.56 64.98 63.38 63.46 341,618 -1.84(-2.82%)
Jun 07, 2022 62.63 65.30 62.24 65.30 482,998 +2.30(+3.65%)
Jun 06, 2022 63.66 63.70 62.68 63.00 338,910 +0.05(+0.08%)
Jun 03, 2022 62.80 63.73 62.56 62.95 394,796 -0.07(-0.11%)
Jun 02, 2022 61.66 63.33 61.66 63.02 445,092 +1.54(+2.50%)
Jun 01, 2022 61.89 62.20 60.31 61.48 648,070 +0.07(+0.11%)
May 31, 2022 61.00 62.11 60.29 61.41 367,325 +0.20(+0.33%)
May 27, 2022 60.37 61.29 60.17 61.21 470,652 +1.33(+2.22%)
May 26, 2022 59.28 60.29 59.13 59.88 477,683 +0.91(+1.54%)
May 25, 2022 58.20 59.59 57.15 58.97 574,316 +0.39(+0.67%)
May 24, 2022 59.13 59.13 57.41 58.58 619,734 -1.24(-2.07%)
May 23, 2022 60.76 60.96 59.41 59.82 1,417,303 -0.19(-0.32%)
May 20, 2022 61.79 61.79 58.36 60.01 611,936 -1.46(-2.38%)
May 19, 2022 61.97 63.26 61.08 61.47 634,196 -1.19(-1.90%)
May 18, 2022 63.01 63.98 62.34 62.66 458,410 -0.94(-1.48%)
May 17, 2022 62.90 64.31 62.06 63.60 590,983 +1.68(+2.71%)
May 16, 2022 61.41 62.52 60.14 61.92 364,903 +0.64(+1.04%)
May 13, 2022 60.90 61.65 60.64 61.28 591,578 +1.23(+2.05%)
May 12, 2022 59.22 60.50 58.59 60.05 527,539 +0.63(+1.06%)
May 11, 2022 60.48 60.99 58.93 59.42 654,622 -1.03(-1.70%)
May 10, 2022 62.56 62.56 58.86 60.45 656,461 -1.45(-2.34%)
May 09, 2022 63.34 63.65 61.45 61.90 623,393 -1.54(-2.43%)
May 06, 2022 63.74 64.90 62.52 63.44 962,311 +1.04(+1.67%)
May 05, 2022 62.47 63.38 61.28 62.40 733,476 -0.85(-1.34%)
May 04, 2022 61.68 63.61 60.63 63.25 798,500 +2.15(+3.52%)
May 03, 2022 60.60 61.76 60.46 61.10 452,388 +0.54(+0.89%)
May 02, 2022 60.08 60.83 59.08 60.56 450,590 +0.93(+1.56%)
Apr 29, 2022 59.91 61.17 59.23 59.63 415,553 -0.82(-1.36%)
Apr 28, 2022 60.15 61.25 58.70 60.45 275,727 +1.00(+1.68%)
Apr 27, 2022 59.23 60.31 58.70 59.45 287,733 +0.34(+0.58%)
Apr 26, 2022 59.24 60.21 59.01 59.11 338,804 -0.87(-1.45%)
Apr 25, 2022 59.79 60.54 58.71 59.98 490,216 -0.07(-0.12%)
Apr 22, 2022 61.09 61.57 59.94 60.05 456,106 -1.07(-1.75%)
Apr 21, 2022 62.09 62.34 60.80 61.12 340,103 -0.17(-0.28%)
Apr 20, 2022 61.73 62.79 61.19 61.29 309,914 -0.03(-0.05%)
Apr 19, 2022 59.23 61.52 59.12 61.32 492,754 +2.36(+4.00%)
Apr 18, 2022 58.34 59.53 57.72 58.96 340,926 +0.42(+0.72%)
Apr 14, 2022 58.59 59.35 57.92 58.54 241,437 +0.07(+0.12%)
Apr 13, 2022 57.58 58.97 57.58 58.47 299,685 +1.07(+1.86%)
Apr 12, 2022 57.78 58.81 57.03 57.40 352,920 +0.92(+1.63%)
Apr 11, 2022 55.25 56.90 55.25 56.48 320,763 +0.69(+1.24%)
Apr 08, 2022 55.67 56.91 55.16 55.79 290,313 +0.21(+0.38%)
Apr 07, 2022 55.81 56.51 55.06 55.58 345,727 -0.39(-0.70%)
Apr 06, 2022 56.81 57.24 55.58 55.97 345,083 -1.31(-2.29%)
Apr 05, 2022 58.24 59.05 57.00 57.28 325,292 -1.13(-1.93%)
Apr 04, 2022 59.02 59.17 58.16 58.41 279,010 -0.77(-1.30%)
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.