Skip to main content

Beacon Roofing Suppl (NQ: BECN )

97.20 +2.15 (+2.26%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 83.68 84.10 82.94 82.98 423,298 -0.35(-0.42%)
Jun 29, 2023 81.42 83.78 81.36 83.33 543,486 +2.23(+2.75%)
Jun 28, 2023 81.78 82.16 80.90 81.10 520,119 -0.65(-0.80%)
Jun 27, 2023 80.66 82.73 80.42 81.75 738,604 +1.57(+1.96%)
Jun 26, 2023 79.74 81.47 79.74 80.18 418,031 +0.28(+0.35%)
Jun 23, 2023 79.05 80.63 78.81 79.90 1,387,861 +0.09(+0.11%)
Jun 22, 2023 80.44 80.50 78.93 79.81 399,800 -0.94(-1.16%)
Jun 21, 2023 80.27 81.18 80.08 80.75 406,270 +0.23(+0.29%)
Jun 20, 2023 79.44 81.23 79.39 80.52 557,396 +1.08(+1.36%)
Jun 16, 2023 80.19 80.33 79.04 79.44 666,436 -0.02(-0.03%)
Jun 15, 2023 77.25 79.70 76.76 79.46 721,828 +2.21(+2.86%)
Jun 14, 2023 76.43 77.63 76.07 77.25 890,687 +1.13(+1.48%)
Jun 13, 2023 74.77 76.46 74.39 76.12 419,797 +1.35(+1.81%)
Jun 12, 2023 72.95 75.07 72.43 74.77 535,685 +1.42(+1.94%)
Jun 09, 2023 72.82 74.19 72.34 73.35 502,511 +0.53(+0.73%)
Jun 08, 2023 71.87 73.20 71.70 72.82 447,273 +1.20(+1.68%)
Jun 07, 2023 70.01 71.77 70.01 71.62 425,079 +1.55(+2.21%)
Jun 06, 2023 66.44 70.15 66.37 70.07 439,025 +3.30(+4.94%)
Jun 05, 2023 66.63 67.18 65.79 66.77 346,835 -0.46(-0.68%)
Jun 02, 2023 65.60 67.37 65.27 67.23 349,717 +2.59(+4.01%)
Jun 01, 2023 63.93 64.96 63.42 64.64 305,501 +0.70(+1.09%)
May 31, 2023 66.41 66.41 63.88 63.94 489,101 -2.56(-3.85%)
May 30, 2023 67.65 67.91 66.12 66.50 392,344 -0.81(-1.20%)
May 26, 2023 66.16 67.55 66.08 67.31 328,593 +1.31(+1.98%)
May 25, 2023 65.64 66.67 64.63 66.00 556,315 +0.33(+0.50%)
May 24, 2023 66.00 66.37 65.31 65.67 539,463 -0.33(-0.50%)
May 23, 2023 65.39 66.34 64.64 66.00 576,423 +0.52(+0.79%)
May 22, 2023 64.70 65.58 64.62 65.48 433,369 +0.63(+0.97%)
May 19, 2023 66.40 66.47 64.80 64.85 759,394 -0.83(-1.26%)
May 18, 2023 63.31 65.77 63.10 65.68 492,321 +2.37(+3.74%)
May 17, 2023 62.72 63.52 62.60 63.31 392,328 +0.90(+1.44%)
May 16, 2023 61.72 62.58 61.34 62.41 279,303 +0.08(+0.13%)
May 15, 2023 61.08 62.40 60.85 62.33 337,542 +1.26(+2.06%)
May 12, 2023 59.35 61.17 58.10 61.07 556,324 +1.79(+3.02%)
May 11, 2023 59.01 59.34 57.88 59.28 383,567 -0.33(-0.55%)
May 10, 2023 60.75 60.80 58.85 59.61 353,368 -0.19(-0.32%)
May 09, 2023 60.37 60.75 59.59 59.80 315,686 -0.56(-0.93%)
May 08, 2023 59.16 60.40 58.98 60.36 310,955 +1.35(+2.29%)
May 05, 2023 57.09 59.77 57.01 59.01 685,808 -0.86(-1.44%)
May 04, 2023 60.42 61.16 59.37 59.87 590,233 -0.93(-1.53%)
May 03, 2023 60.48 62.18 60.48 60.80 450,734 +0.59(+0.98%)
May 02, 2023 60.35 60.46 59.15 60.21 259,490 -0.49(-0.81%)
May 01, 2023 60.73 61.70 60.48 60.70 299,952 +0.52(+0.86%)
Apr 28, 2023 58.94 60.75 58.82 60.18 302,345 +1.32(+2.24%)
Apr 27, 2023 57.60 59.17 57.36 58.86 284,757 +1.62(+2.83%)
Apr 26, 2023 58.26 58.85 56.94 57.24 335,757 -1.30(-2.22%)
Apr 25, 2023 59.51 60.13 58.54 58.54 160,850 -1.55(-2.58%)
Apr 24, 2023 59.98 60.48 59.59 60.09 187,618 +0.01(+0.02%)
Apr 21, 2023 60.49 60.77 59.85 60.08 181,365 -0.54(-0.89%)
Apr 20, 2023 59.98 61.00 59.98 60.62 222,941 +0.41(+0.68%)
Apr 19, 2023 60.00 60.42 59.48 60.21 215,059 +0.00(+0.00%)
Apr 18, 2023 59.53 60.30 59.39 60.21 256,684 +0.81(+1.36%)
Apr 17, 2023 58.60 59.40 58.52 59.40 219,074 +0.84(+1.43%)
Apr 14, 2023 58.56 59.32 58.21 58.56 220,088 -0.11(-0.19%)
Apr 13, 2023 59.12 59.12 57.93 58.67 250,059 -0.21(-0.36%)
Apr 12, 2023 58.85 59.44 58.63 58.88 317,718 +0.57(+0.98%)
Apr 11, 2023 57.57 59.07 57.31 58.31 394,008 +1.13(+1.98%)
Apr 10, 2023 54.90 57.34 54.90 57.18 610,365 +2.28(+4.15%)
Apr 06, 2023 55.46 55.90 54.60 54.90 316,733 -0.36(-0.65%)
Apr 05, 2023 55.83 56.08 54.89 55.26 337,308 -0.92(-1.64%)
Apr 04, 2023 58.59 59.12 55.67 56.18 330,369 -2.48(-4.23%)
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.