Indicators

Beacon Roofing Suppl (NQ: BECN )

95.89 -1.63 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	36.95	37.22	36.60	36.90	311,866	+0.11(+0.30%)
Feb 27, 2013	36.19	37.02	36.19	36.79	310,207	+0.67(+1.85%)
Feb 26, 2013	36.12	36.49	35.73	36.12	465,801	+0.31(+0.87%)
Feb 25, 2013	37.06	37.06	35.70	35.81	386,592	-0.91(-2.48%)
Feb 22, 2013	36.44	36.99	35.76	36.72	363,229	+0.59(+1.63%)
Feb 21, 2013	36.93	37.00	35.66	36.13	467,479	-0.88(-2.38%)
Feb 20, 2013	38.71	38.82	36.95	37.01	586,442	-1.79(-4.61%)
Feb 19, 2013	38.54	38.85	38.01	38.80	490,363	+0.34(+0.88%)
Feb 15, 2013	38.31	38.57	38.14	38.46	370,109	+0.35(+0.92%)
Feb 14, 2013	37.65	38.14	37.62	38.11	270,678	+0.27(+0.71%)
Feb 13, 2013	37.36	37.85	37.33	37.84	313,227	+0.44(+1.18%)
Feb 12, 2013	36.88	37.49	36.72	37.40	304,004	+0.46(+1.25%)
Feb 11, 2013	37.00	37.10	36.47	36.94	456,704	-0.22(-0.59%)
Feb 08, 2013	34.75	37.80	34.19	37.16	927,019	+0.29(+0.79%)
Feb 07, 2013	36.90	37.16	36.32	36.87	353,364	+0.06(+0.16%)
Feb 06, 2013	37.01	37.19	36.41	36.81	444,467	+0.82(+2.28%)
Feb 04, 2013	36.61	36.73	35.64	35.99	419,412	-0.68(-1.85%)

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.