Indicators

Beacon Roofing Suppl (NQ: BECN )

96.09 -0.03 (-0.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	37.33	37.65	35.86	36.39	555,577	-0.94(-2.52%)
Nov 27, 2020	37.66	37.94	37.04	37.33	230,700	-0.38(-1.01%)
Nov 25, 2020	37.59	37.99	37.04	37.71	356,900	+0.03(+0.08%)
Nov 24, 2020	37.78	38.20	37.17	37.68	624,475	+0.49(+1.32%)
Nov 23, 2020	37.30	38.36	36.96	37.19	658,639	+0.20(+0.54%)
Nov 20, 2020	38.09	38.89	36.24	36.99	1,458,300	-0.69(-1.83%)
Nov 19, 2020	36.85	37.82	36.50	37.68	1,781,321	+0.55(+1.48%)
Nov 18, 2020	37.65	37.87	37.12	37.13	611,468	-0.34(-0.91%)
Nov 17, 2020	37.36	37.90	36.76	37.47	726,086	-0.65(-1.71%)
Nov 16, 2020	38.24	38.50	37.56	38.12	974,225	+0.96(+2.58%)
Nov 13, 2020	36.30	37.41	36.27	37.16	376,100	+1.38(+3.86%)
Nov 12, 2020	35.78	36.69	35.29	35.78	346,004	-0.41(-1.13%)
Nov 11, 2020	36.14	37.00	35.40	36.19	261,896	+0.22(+0.61%)
Nov 10, 2020	35.04	37.41	34.77	35.97	904,603	+1.24(+3.57%)
Nov 09, 2020	36.11	38.35	34.65	34.73	698,296	+0.33(+0.96%)
Nov 06, 2020	34.73	34.73	33.92	34.40	244,700	-0.20(-0.58%)
Nov 05, 2020	34.60	35.28	34.47	34.60	306,193	+0.63(+1.85%)
Nov 04, 2020	33.13	34.55	32.77	33.97	311,142	-0.01(-0.03%)
Nov 03, 2020	34.47	34.47	33.46	33.98	382,288	+1.01(+3.06%)

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.