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 29, 2023 87.94 88.40 86.88 87.02 551,229 -0.93(-1.06%)
Dec 28, 2023 88.11 88.67 87.60 87.95 411,870 -0.64(-0.72%)
Dec 27, 2023 88.92 89.39 88.26 88.59 258,944 -0.09(-0.10%)
Dec 26, 2023 89.00 89.23 88.30 88.68 361,666 +0.25(+0.28%)
Dec 22, 2023 88.00 89.37 87.03 88.43 817,393 +1.08(+1.24%)
Dec 21, 2023 87.55 88.03 86.40 87.35 807,290 +0.95(+1.10%)
Dec 20, 2023 87.26 88.97 86.33 86.40 1,670,708 -0.40(-0.46%)
Dec 19, 2023 86.12 87.68 85.89 86.80 770,354 +2.24(+2.65%)
Dec 18, 2023 84.98 85.44 83.93 84.56 583,517 +0.31(+0.37%)
Dec 15, 2023 86.40 86.98 84.17 84.25 1,382,205 -1.55(-1.81%)
Dec 14, 2023 83.85 86.72 83.32 85.80 1,547,892 +3.89(+4.75%)
Dec 13, 2023 81.00 82.19 79.94 81.91 594,074 +1.03(+1.27%)
Dec 12, 2023 80.68 82.23 80.14 80.88 639,076 +0.19(+0.24%)
Dec 11, 2023 80.85 81.47 80.25 80.69 688,570 +0.19(+0.24%)
Dec 08, 2023 80.25 80.82 79.59 80.50 996,450 +0.70(+0.88%)
Dec 07, 2023 80.13 80.74 79.16 79.80 1,918,881 -2.35(-2.86%)
Dec 06, 2023 83.66 84.61 81.94 82.15 483,380 -0.54(-0.65%)
Dec 05, 2023 83.18 84.24 82.34 82.69 360,049 -1.30(-1.55%)
Dec 04, 2023 82.44 84.07 81.76 83.99 386,829 +1.09(+1.31%)
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.