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 30, 2022 52.71 53.07 52.15 52.79 249,305 -0.34(-0.64%)
Dec 29, 2022 52.62 53.47 52.19 53.13 301,117 +0.73(+1.39%)
Dec 28, 2022 53.49 53.51 52.12 52.40 426,518 -0.75(-1.41%)
Dec 27, 2022 53.64 53.64 52.87 53.15 350,699 -0.35(-0.65%)
Dec 23, 2022 53.21 53.62 52.76 53.50 419,123 +0.31(+0.58%)
Dec 22, 2022 53.98 53.98 52.27 53.19 527,456 -1.43(-2.62%)
Dec 21, 2022 55.40 55.83 54.44 54.62 364,351 -0.43(-0.78%)
Dec 20, 2022 55.90 55.90 55.04 55.05 520,050 -0.96(-1.71%)
Dec 19, 2022 56.03 56.49 55.52 56.01 400,161 +0.27(+0.48%)
Dec 16, 2022 55.93 56.80 55.50 55.74 727,971 -1.27(-2.23%)
Dec 15, 2022 57.29 57.53 56.35 57.01 468,645 -0.98(-1.69%)
Dec 14, 2022 58.64 59.44 57.72 57.99 362,557 -0.83(-1.41%)
Dec 13, 2022 59.89 60.50 58.21 58.82 568,018 +0.82(+1.41%)
Dec 12, 2022 58.04 58.31 57.63 58.00 447,653 +0.00(+0.00%)
Dec 09, 2022 57.45 58.29 57.45 58.00 385,107 +0.14(+0.24%)
Dec 08, 2022 57.52 58.36 56.98 57.86 487,206 +0.84(+1.47%)
Dec 07, 2022 56.42 57.63 56.40 57.02 511,758 +0.64(+1.14%)
Dec 06, 2022 57.08 57.63 55.80 56.38 300,751 -0.81(-1.42%)
Dec 05, 2022 58.88 58.88 56.99 57.19 465,410 -2.28(-3.83%)
Dec 02, 2022 58.25 59.81 57.66 59.47 294,665 +0.47(+0.80%)
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.