Indicators

Beacon Roofing Suppl (NQ: BECN )

95.46 -0.43 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	86.35	86.58	82.92	85.89	1,489,626	+1.64(+1.95%)
Feb 28, 2024	86.24	88.53	83.10	84.25	1,873,205	-5.24(-5.86%)
Feb 27, 2024	89.35	90.62	88.80	89.49	1,069,104	+1.10(+1.24%)
Feb 26, 2024	88.16	88.73	87.64	88.39	651,396	+0.43(+0.49%)
Feb 23, 2024	85.89	88.16	85.69	87.96	557,499	+2.07(+2.41%)
Feb 22, 2024	86.01	86.82	85.77	85.89	557,342	+0.62(+0.73%)
Feb 21, 2024	84.80	85.33	83.84	85.27	541,066	+0.69(+0.82%)
Feb 20, 2024	84.56	85.63	84.13	84.58	645,110	-0.50(-0.59%)
Feb 16, 2024	87.27	87.53	84.90	85.08	612,968	-2.51(-2.87%)
Feb 15, 2024	87.86	87.91	86.55	87.59	416,796	+0.54(+0.62%)
Feb 14, 2024	86.44	87.12	85.30	87.05	566,552	+2.34(+2.76%)
Feb 13, 2024	84.26	86.93	83.00	84.71	695,660	-2.31(-2.65%)
Feb 12, 2024	87.45	88.67	86.69	87.02	728,958	-0.26(-0.30%)
Feb 09, 2024	86.00	87.31	85.46	87.28	654,592	+0.95(+1.10%)
Feb 08, 2024	87.75	87.75	84.86	86.33	544,325	+1.47(+1.73%)
Feb 07, 2024	83.81	85.56	83.63	84.86	443,641	+1.41(+1.69%)
Feb 06, 2024	82.40	83.68	82.08	83.45	621,656	+1.07(+1.30%)
Feb 05, 2024	83.72	83.72	82.16	82.38	526,689	-2.00(-2.37%)
Feb 02, 2024	82.79	84.92	81.81	84.38	743,496	+0.65(+0.78%)

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.