Indicators

Beacon Roofing Suppl (NQ: BECN )

96.09 -0.03 (-0.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	38.45	39.04	37.83	37.88	547,537	-0.75(-1.94%)
Jun 27, 2013	37.99	38.86	37.69	38.63	0	+0.81(+2.14%)
Jun 26, 2013	38.17	38.65	37.67	37.82	0	-0.08(-0.21%)
Jun 25, 2013	37.93	38.89	37.72	37.90	0	+0.36(+0.96%)
Jun 24, 2013	37.81	38.10	37.14	37.54	0	-0.64(-1.68%)
Jun 21, 2013	39.06	39.20	37.59	38.18	762,586	-0.81(-2.08%)
Jun 20, 2013	39.61	39.86	38.45	38.99	0	-1.16(-2.89%)
Jun 19, 2013	41.08	41.08	40.00	40.15	0	-0.85(-2.07%)
Jun 18, 2013	40.66	41.11	40.21	41.00	0	+0.34(+0.84%)
Jun 17, 2013	40.93	41.23	40.32	40.66	0	+0.04(+0.10%)
Jun 14, 2013	40.80	41.18	40.30	40.62	0	-0.21(-0.51%)
Jun 13, 2013	40.30	41.21	39.83	40.83	221,635	+0.44(+1.09%)
Jun 12, 2013	41.00	41.00	40.12	40.39	135,838	-0.20(-0.49%)
Jun 11, 2013	40.68	41.27	40.05	40.59	236,100	-0.76(-1.84%)
Jun 10, 2013	41.35	41.53	40.76	41.35	0	+0.12(+0.29%)
Jun 07, 2013	41.28	41.55	40.71	41.23	0	+0.33(+0.81%)
Jun 06, 2013	40.60	41.09	40.40	40.90	328,048	+0.24(+0.59%)
Jun 05, 2013	40.50	40.89	40.26	40.66	0	+0.08(+0.20%)
Jun 04, 2013	41.38	41.58	40.47	40.58	0	-0.85(-2.05%)

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.