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 31, 2018	31.59	31.91	30.45	31.72	735,500	+0.28(+0.89%)
Dec 28, 2018	30.96	31.65	30.25	31.44	1,182,400	+0.65(+2.11%)
Dec 27, 2018	30.65	31.52	30.45	30.79	842,084	-0.36(-1.16%)
Dec 26, 2018	30.42	31.17	28.98	31.15	675,956	+0.98(+3.25%)
Dec 24, 2018	30.96	31.55	29.33	30.17	665,200	-1.12(-3.58%)
Dec 21, 2018	31.16	31.69	30.49	31.29	2,050,900	+0.39(+1.26%)
Dec 20, 2018	31.45	32.03	30.58	30.90	1,039,465	-0.69(-2.18%)
Dec 19, 2018	31.75	32.69	31.46	31.59	1,130,784	-0.03(-0.09%)
Dec 18, 2018	31.54	32.55	31.39	31.62	1,152,941	+0.09(+0.29%)
Dec 17, 2018	31.68	32.44	30.97	31.53	1,248,990	-0.14(-0.44%)
Dec 14, 2018	30.84	32.15	30.05	31.67	1,269,700	-0.15(-0.47%)
Dec 13, 2018	32.10	32.72	31.78	31.82	1,323,667	-0.23(-0.72%)
Dec 12, 2018	32.70	33.06	32.04	32.05	1,108,522	-0.20(-0.62%)
Dec 11, 2018	33.09	33.56	32.14	32.25	1,365,058	-0.45(-1.38%)
Dec 10, 2018	32.96	33.70	32.44	32.70	2,134,523	-0.30(-0.91%)
Dec 07, 2018	33.25	33.90	32.47	33.00	1,371,900	+0.03(+0.09%)
Dec 06, 2018	32.66	33.49	32.35	32.97	1,931,721	-0.09(-0.27%)
Dec 04, 2018	34.04	34.33	32.94	33.06	1,556,100	-1.28(-3.73%)

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.