Skip to main content

Beacon Roofing Suppl (NQ: BECN )

92.07 -3.40 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.667 8.853 8.556 8.827 129,600 +0.12(+1.38%)
Dec 30, 2004 8.778 8.822 8.707 8.707 63,300 -0.07(-0.81%)
Dec 29, 2004 8.644 8.800 8.556 8.778 46,500 +0.00(+0.00%)
Dec 28, 2004 8.333 8.800 8.333 8.778 262,200 +0.24(+2.86%)
Dec 27, 2004 8.622 8.622 8.289 8.533 201,900 -0.08(-0.93%)
Dec 23, 2004 8.444 8.680 8.400 8.613 346,650 +0.06(+0.68%)
Dec 22, 2004 8.600 8.644 8.444 8.556 214,500 -0.04(-0.41%)
Dec 21, 2004 8.889 8.996 8.360 8.591 2,010,750 -0.52(-5.71%)
Dec 20, 2004 9.222 9.222 8.667 9.111 789,600 +0.00(+0.00%)
Dec 17, 2004 9.422 9.556 8.724 9.111 2,168,700 -0.44(-4.65%)
Dec 16, 2004 9.271 9.622 9.133 9.556 183,450 +0.15(+1.61%)
Dec 15, 2004 9.160 9.467 9.156 9.404 301,050 +0.17(+1.88%)
Dec 14, 2004 8.996 9.333 8.996 9.231 306,450 +0.01(+0.14%)
Dec 13, 2004 8.956 9.289 8.889 9.218 150,450 +0.32(+3.55%)
Dec 10, 2004 8.978 8.978 8.787 8.902 655,050 -0.03(-0.35%)
Dec 09, 2004 9.000 9.111 8.800 8.933 189,450 -0.07(-0.74%)
Dec 08, 2004 8.942 9.129 8.942 9.000 178,800 -0.13(-1.46%)
Dec 07, 2004 8.964 9.205 8.933 9.133 162,900 +0.20(+2.29%)
Dec 06, 2004 8.889 9.067 8.658 8.929 221,250 +0.07(+0.80%)
Dec 03, 2004 8.822 8.889 8.560 8.858 180,000 +0.06(+0.66%)
Dec 02, 2004 8.542 8.844 8.453 8.800 201,600 +0.13(+1.54%)
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.