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 (%)
Oct 31, 2024 98.25 99.77 91.47 92.07 1,353,393 -3.40(-3.56%)
Oct 30, 2024 92.87 95.91 92.87 95.47 710,961 +2.34(+2.51%)
Oct 29, 2024 93.28 94.09 92.62 93.13 680,708 -1.72(-1.81%)
Oct 28, 2024 94.53 95.64 94.25 94.85 900,007 +1.49(+1.60%)
Oct 25, 2024 95.54 95.95 93.28 93.36 652,252 -0.93(-0.99%)
Oct 24, 2024 92.50 94.97 92.03 94.29 623,192 +1.91(+2.07%)
Oct 23, 2024 92.32 93.53 91.67 92.38 448,665 -0.22(-0.24%)
Oct 22, 2024 93.71 93.79 92.32 92.60 413,088 -1.55(-1.65%)
Oct 21, 2024 95.11 95.62 93.42 94.15 489,015 -1.49(-1.56%)
Oct 18, 2024 95.65 96.19 94.71 95.64 327,420 +0.00(+0.00%)
Oct 17, 2024 96.06 96.06 94.25 95.64 556,260 +0.04(+0.04%)
Oct 16, 2024 95.01 96.94 94.46 95.60 455,538 +2.28(+2.44%)
Oct 15, 2024 93.38 95.06 92.99 93.32 1,219,768 -0.04(-0.04%)
Oct 14, 2024 92.18 94.08 92.00 93.36 432,156 +1.51(+1.64%)
Oct 11, 2024 91.06 92.43 90.88 91.85 652,881 +1.07(+1.18%)
Oct 10, 2024 88.79 91.68 88.02 90.78 758,168 -3.71(-3.93%)
Oct 09, 2024 95.94 96.44 93.67 94.49 622,330 -0.67(-0.70%)
Oct 08, 2024 95.29 97.27 94.71 95.16 904,166 -0.26(-0.27%)
Oct 07, 2024 88.61 95.67 88.16 95.42 1,621,175 +6.67(+7.52%)
Oct 04, 2024 88.58 88.84 86.12 88.75 650,556 +2.12(+2.45%)
Oct 03, 2024 84.45 87.00 84.24 86.63 573,678 +1.28(+1.50%)
Oct 02, 2024 83.84 85.75 83.75 85.35 542,433 +0.50(+0.59%)
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.