Indicators

Beacon Roofing Suppl (NQ: BECN )

97.56 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	47.91	48.77	46.91	47.83	562,700	+0.41(+0.86%)
Feb 25, 2021	48.93	49.36	46.77	47.42	472,676	-1.57(-3.20%)
Feb 24, 2021	46.88	49.00	46.88	48.99	438,663	+2.03(+4.32%)
Feb 23, 2021	46.68	47.11	45.27	46.96	333,356	-0.13(-0.28%)
Feb 22, 2021	46.97	47.75	46.44	47.09	255,339	-0.13(-0.28%)
Feb 19, 2021	46.72	47.86	46.72	47.22	272,900	+0.66(+1.42%)
Feb 18, 2021	46.44	46.78	45.59	46.56	307,618	-0.06(-0.13%)
Feb 17, 2021	46.61	47.05	45.87	46.62	253,693	-0.35(-0.75%)
Feb 16, 2021	47.73	47.82	46.65	46.97	402,952	-0.85(-1.78%)
Feb 12, 2021	46.34	47.85	46.23	47.82	470,100	+1.19(+2.55%)
Feb 11, 2021	45.59	46.80	45.33	46.63	368,071	+1.04(+2.28%)
Feb 10, 2021	46.43	46.85	44.74	45.59	545,943	-0.37(-0.81%)
Feb 09, 2021	46.64	48.48	45.28	45.96	951,843	+2.27(+5.20%)
Feb 08, 2021	43.00	44.13	42.26	43.69	533,127	+1.43(+3.38%)
Feb 05, 2021	41.57	42.47	41.23	42.26	339,700	+0.72(+1.73%)
Feb 04, 2021	40.82	41.55	40.63	41.54	343,782	+0.72(+1.76%)
Feb 03, 2021	40.71	41.10	40.15	40.82	212,000	+0.11(+0.27%)
Feb 02, 2021	41.47	41.55	40.27	40.71	296,528	+0.04(+0.10%)

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.