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, 2009 16.38 16.00 16.00 16.00 211,800 -0.34(-2.08%)
Dec 30, 2009 16.85 16.90 16.28 16.34 266,513 -0.55(-3.26%)
Dec 29, 2009 16.56 16.95 16.43 16.89 322,686 +0.31(+1.87%)
Dec 28, 2009 16.80 16.88 16.46 16.58 111,407 -0.14(-0.84%)
Dec 24, 2009 16.59 16.90 16.46 16.72 106,105 +0.20(+1.21%)
Dec 23, 2009 16.54 16.71 16.41 16.52 198,949 +0.02(+0.12%)
Dec 22, 2009 16.25 16.77 16.25 16.50 277,134 +0.20(+1.23%)
Dec 21, 2009 16.32 16.51 16.14 16.30 187,984 +0.01(+0.06%)
Dec 18, 2009 16.31 16.37 15.97 16.29 602,777 +0.19(+1.18%)
Dec 17, 2009 15.96 16.17 15.89 16.10 205,648 +0.00(+0.00%)
Dec 16, 2009 16.46 16.47 16.04 16.10 247,134 -0.19(-1.17%)
Dec 15, 2009 16.15 16.52 16.01 16.29 507,498 +0.14(+0.87%)
Dec 14, 2009 15.99 16.21 15.82 16.15 153,060 +0.12(+0.75%)
Dec 11, 2009 16.00 16.19 15.92 16.03 169,817 +0.11(+0.69%)
Dec 10, 2009 16.07 16.07 15.85 15.92 634,629 -0.14(-0.87%)
Dec 09, 2009 16.51 16.51 15.70 16.06 1,049,076 -0.39(-2.37%)
Dec 08, 2009 16.45 16.65 16.16 16.45 415,119 -0.15(-0.90%)
Dec 07, 2009 16.49 16.72 16.39 16.60 611,281 +0.06(+0.36%)
Dec 04, 2009 16.25 16.66 16.16 16.54 959,660 +0.58(+3.63%)
Dec 03, 2009 16.15 16.40 15.85 15.96 1,061,452 +0.01(+0.06%)
Dec 02, 2009 16.52 16.65 15.71 15.95 1,399,836 -0.43(-2.63%)
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.