Beacon Roofing Suppl (NQ: BECN )

47.83 USD +0.41 (+0.86%)
Official Closing Price Updated: 7:23 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

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 40.26 40.71 296,528 +0.04(+0.10%)
Feb 01, 2021 40.25 40.91 39.40 40.67 387,920 +0.90(+2.26%)
Jan 29, 2021 40.36 40.63 39.14 39.77 400,100 -0.78(-1.92%)
Jan 28, 2021 39.86 41.03 39.35 40.55 448,948 +1.31(+3.34%)
Jan 27, 2021 40.16 40.57 38.79 39.24 571,985 -2.25(-5.42%)
Jan 26, 2021 42.78 43.00 41.34 41.49 470,747 -0.08(-0.19%)
Jan 25, 2021 42.38 42.74 40.96 41.57 441,166 -1.03(-2.42%)
Jan 22, 2021 42.70 42.99 42.23 42.60 433,600 -0.58(-1.34%)
Jan 21, 2021 43.40 43.56 42.74 43.18 208,470 -0.19(-0.44%)
Jan 20, 2021 43.55 44.31 43.19 43.37 345,231 +0.32(+0.74%)
Jan 19, 2021 42.81 43.26 42.56 43.05 290,019 +0.54(+1.27%)
Jan 15, 2021 42.51 42.89 41.37 42.51 326,800 -0.70(-1.62%)
Jan 14, 2021 42.89 43.71 41.67 43.21 391,616 +0.29(+0.68%)
Jan 13, 2021 43.26 44.33 41.84 42.92 345,045 -1.03(-2.34%)
Jan 12, 2021 43.23 44.19 42.32 43.95 302,517 +0.94(+2.19%)
Jan 11, 2021 41.48 43.24 40.02 43.01 289,298 +0.80(+1.90%)
Jan 08, 2021 43.15 43.52 41.53 42.21 381,700 -1.06(-2.45%)
Jan 07, 2021 42.24 43.46 42.24 43.27 291,451 +1.09(+2.58%)
Jan 06, 2021 41.00 42.60 40.92 42.18 412,564 +1.59(+3.92%)
Jan 05, 2021 39.52 40.88 38.77 40.59 329,334 +0.85(+2.14%)
Jan 04, 2021 40.68 40.98 39.49 39.74 539,225 -0.45(-1.12%)
Dec 31, 2020 40.19 40.19 40.19 209,577 -0.37(-0.91%)
Dec 30, 2020 40.07 41.00 40.07 40.56 209,577 +0.42(+1.05%)
Dec 29, 2020 40.68 40.68 39.69 40.14 376,810 -0.29(-0.72%)
Dec 28, 2020 41.00 41.15 40.13 40.43 343,027 -0.07(-0.17%)
Dec 24, 2020 40.09 40.63 39.89 40.50 108,300 +0.37(+0.92%)
Dec 23, 2020 40.71 40.75 39.62 40.13 475,766 -0.02(-0.05%)
Dec 22, 2020 40.62 40.62 39.15 40.15 627,198 -0.38(-0.94%)
Dec 21, 2020 38.29 40.77 37.60 40.53 934,320 +1.57(+4.03%)
Dec 18, 2020 39.10 40.16 38.71 38.96 896,400 +0.00(+0.00%)
Dec 17, 2020 38.36 39.08 38.30 38.96 350,102 +0.87(+2.28%)
Dec 16, 2020 39.33 39.52 37.87 38.09 459,859 -1.12(-2.86%)
Dec 15, 2020 38.85 39.24 38.22 39.21 348,127 +1.00(+2.62%)
Dec 14, 2020 38.71 39.23 38.13 38.21 457,105 +0.10(+0.26%)
Dec 11, 2020 38.59 39.11 37.87 38.11 395,100 -0.82(-2.11%)
Dec 10, 2020 38.84 39.13 38.31 38.93 281,218 -0.12(-0.31%)
Dec 09, 2020 39.50 39.81 38.43 39.05 394,621 -0.01(-0.03%)
Dec 08, 2020 38.73 39.76 38.73 39.06 471,217 -0.20(-0.51%)
Dec 07, 2020 37.63 39.28 37.25 39.26 506,603 +1.25(+3.29%)
Dec 04, 2020 37.44 38.42 37.26 38.01 854,400 +0.56(+1.50%)
Dec 03, 2020 36.36 37.74 36.33 37.45 641,809 +1.02(+2.80%)
Dec 02, 2020 36.37 36.59 35.90 36.43 370,859 -0.07(-0.19%)
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.