Indicators

Beacon Roofing Suppl (NQ: BECN )

92.95 -0.43 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.369	9.551	9.284	9.427	106,305	+0.11(+1.19%)
Feb 25, 2005	8.844	9.360	8.804	9.316	58,989	+0.38(+4.28%)
Feb 24, 2005	8.978	9.000	8.342	8.933	113,218	+0.10(+1.16%)
Feb 23, 2005	9.084	9.116	8.756	8.831	214,288	-0.26(-2.88%)
Feb 22, 2005	9.342	9.342	8.942	9.093	81,550	-0.13(-1.45%)
Feb 18, 2005	9.240	9.396	9.000	9.227	67,224	+0.09(+1.02%)
Feb 17, 2005	8.956	9.320	8.956	9.133	149,071	+0.22(+2.42%)
Feb 16, 2005	8.809	8.947	8.809	8.918	270,096	+0.06(+0.68%)
Feb 15, 2005	8.831	8.987	8.547	8.858	192,279	-0.01(-0.15%)
Feb 14, 2005	8.889	9.169	8.738	8.871	1,502,092	+0.23(+2.68%)
Feb 11, 2005	8.569	8.751	8.449	8.640	42,621	+0.05(+0.57%)
Feb 10, 2005	8.640	8.640	8.444	8.591	31,707	-0.07(-0.82%)
Feb 09, 2005	8.858	8.884	8.662	8.662	50,496	-0.16(-1.76%)
Feb 08, 2005	8.760	8.889	8.760	8.818	94,077	+0.05(+0.61%)
Feb 07, 2005	8.898	8.898	8.711	8.764	101,059	-0.09(-1.05%)
Feb 04, 2005	8.889	8.889	8.804	8.858	131,032	+0.04(+0.50%)
Feb 03, 2005	8.916	8.916	8.742	8.813	60,139	-0.08(-0.85%)
Feb 02, 2005	8.844	8.969	8.813	8.889	65,110	+0.02(+0.20%)

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.