Indicators

Beacon Roofing Suppl (NQ: BECN )

92.95 -0.43 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	16.99	17.10	16.56	16.63	1,081,062	-0.35(-2.06%)
Feb 27, 2007	17.25	17.25	16.90	16.98	980,308	-0.28(-1.62%)
Feb 26, 2007	17.40	17.42	17.24	17.26	527,517	-0.01(-0.06%)
Feb 23, 2007	17.44	17.44	17.24	17.27	1,087,111	-0.23(-1.31%)
Feb 22, 2007	17.62	17.80	17.39	17.50	323,225	-0.11(-0.62%)
Feb 21, 2007	17.48	17.66	17.40	17.61	1,121,767	+0.01(+0.06%)
Feb 20, 2007	17.41	17.78	17.26	17.60	972,307	+0.12(+0.69%)
Feb 16, 2007	17.83	17.93	17.20	17.48	1,409,876	-0.34(-1.91%)
Feb 15, 2007	17.89	18.23	17.79	17.82	1,720,893	-0.13(-0.72%)
Feb 14, 2007	17.97	18.10	17.94	17.95	769,363	-0.04(-0.22%)
Feb 13, 2007	18.09	18.33	17.88	17.99	1,285,505	-0.09(-0.50%)
Feb 12, 2007	18.03	18.38	18.03	18.08	612,939	-0.32(-1.74%)
Feb 09, 2007	18.59	18.71	17.84	18.40	1,998,138	-0.24(-1.29%)
Feb 08, 2007	17.80	20.14	17.75	18.64	8,701,815	-2.31(-11.03%)
Feb 07, 2007	21.18	21.19	20.62	20.95	642,690	-0.05(-0.24%)
Feb 06, 2007	21.25	21.25	20.72	21.00	601,152	-0.20(-0.94%)
Feb 05, 2007	21.19	21.50	20.83	21.20	451,857	-0.04(-0.19%)
Feb 02, 2007	21.12	21.50	21.00	21.24	364,030	+0.25(+1.19%)

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.