Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.22	20.35	20.03	20.23	306,690	-0.03(-0.15%)
Dec 29, 2011	20.41	20.59	20.19	20.26	608,746	-0.02(-0.10%)
Dec 28, 2011	20.79	20.79	20.22	20.28	241,724	-0.56(-2.69%)
Dec 27, 2011	20.54	20.98	20.23	20.84	206,102	+0.28(+1.36%)
Dec 23, 2011	20.54	20.61	20.22	20.56	188,141	+0.52(+2.59%)
Dec 21, 2011	19.73	20.15	19.30	20.04	276,187	+0.34(+1.73%)
Dec 20, 2011	19.19	19.90	19.07	19.70	327,896	+0.96(+5.12%)
Dec 19, 2011	18.96	19.22	18.70	18.74	362,420	-0.05(-0.27%)
Dec 16, 2011	18.60	19.00	18.53	18.79	518,249	+0.41(+2.23%)
Dec 15, 2011	17.74	18.41	17.38	18.38	546,442	+0.97(+5.57%)
Dec 14, 2011	17.90	18.15	17.40	17.41	250,454	-0.63(-3.49%)
Dec 13, 2011	18.70	18.87	17.93	18.04	321,843	-0.52(-2.80%)
Dec 12, 2011	18.61	18.81	18.28	18.56	397,319	-0.29(-1.54%)
Dec 09, 2011	18.59	19.00	18.35	18.85	427,748	+0.22(+1.18%)
Dec 08, 2011	19.00	19.19	18.58	18.63	309,227	-0.53(-2.77%)
Dec 07, 2011	19.22	19.46	18.87	19.16	290,976	-0.19(-0.98%)
Dec 06, 2011	19.30	19.49	19.13	19.35	491,165	+0.07(+0.36%)
Dec 05, 2011	19.50	19.50	19.10	19.28	437,996	+0.06(+0.31%)
Dec 02, 2011	19.30	19.40	18.97	19.22	493,625	-0.16(-0.83%)

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.