Skip to main content

Beacon Roofing Suppl (NQ: BECN )

98.02 +2.97 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.73 24.32 23.54 23.58 425,790 -0.02(-0.08%)
Feb 28, 2012 23.72 24.12 23.44 23.60 248,699 -0.09(-0.38%)
Feb 27, 2012 23.27 23.86 23.13 23.69 278,174 +0.19(+0.81%)
Feb 24, 2012 23.98 23.98 23.49 23.50 157,822 -0.52(-2.16%)
Feb 23, 2012 23.22 24.03 22.97 24.02 232,736 +0.85(+3.67%)
Feb 22, 2012 23.43 23.43 22.93 23.17 269,311 -0.60(-2.52%)
Feb 21, 2012 23.95 24.23 23.72 23.77 216,458 -0.06(-0.25%)
Feb 17, 2012 24.04 24.25 23.76 23.83 241,602 -0.11(-0.46%)
Feb 16, 2012 23.48 24.08 22.69 23.94 246,768 +0.53(+2.26%)
Feb 15, 2012 23.60 23.73 23.09 23.41 340,912 -0.17(-0.72%)
Feb 14, 2012 23.78 24.10 23.21 23.58 233,768 -0.49(-2.04%)
Feb 13, 2012 23.77 24.18 23.65 24.07 349,395 +0.62(+2.62%)
Feb 10, 2012 23.50 23.74 22.40 23.45 467,309 -0.80(-3.28%)
Feb 09, 2012 25.00 25.00 23.25 24.25 806,136 +0.58(+2.45%)
Feb 08, 2012 23.75 23.95 23.37 23.67 274,735 +0.05(+0.21%)
Feb 07, 2012 23.47 23.68 23.24 23.62 407,780 +0.12(+0.51%)
Feb 06, 2012 24.24 24.59 23.11 23.50 338,118 -0.87(-3.57%)
Feb 03, 2012 24.00 24.58 23.81 24.37 396,124 +0.82(+3.48%)
Feb 02, 2012 22.98 23.65 22.98 23.55 305,332 +0.63(+2.75%)
Feb 01, 2012 23.01 23.27 22.77 22.92 456,727 +0.05(+0.22%)
Jan 31, 2012 23.06 23.32 22.67 22.87 284,540 -0.20(-0.87%)
Jan 30, 2012 23.45 23.62 22.72 23.07 341,037 -0.65(-2.74%)
Jan 27, 2012 22.93 23.73 22.77 23.72 417,550 +0.75(+3.27%)
Jan 26, 2012 23.33 23.33 22.76 22.97 203,230 -0.14(-0.61%)
Jan 25, 2012 22.55 23.19 21.01 23.11 172,527 +0.52(+2.30%)
Jan 24, 2012 22.26 22.65 21.91 22.59 282,682 +0.22(+0.98%)
Jan 23, 2012 22.43 22.69 22.03 22.37 167,957 -0.10(-0.45%)
Jan 20, 2012 22.52 22.57 22.26 22.47 166,402 +0.01(+0.04%)
Jan 19, 2012 22.48 22.85 22.14 22.46 249,102 +0.13(+0.58%)
Jan 18, 2012 21.48 22.33 21.23 22.33 320,705 +0.77(+3.57%)
Jan 17, 2012 21.96 22.23 21.48 21.56 357,588 -0.21(-0.96%)
Jan 13, 2012 21.84 22.11 21.57 21.77 507,764 -0.59(-2.64%)
Jan 12, 2012 22.31 22.44 21.99 22.36 292,783 +0.23(+1.04%)
Jan 11, 2012 21.72 22.15 21.65 22.13 587,292 +0.32(+1.47%)
Jan 10, 2012 21.46 22.05 21.20 21.81 780,851 +0.67(+3.17%)
Jan 09, 2012 20.98 21.45 20.85 21.14 354,155 +0.11(+0.52%)
Jan 06, 2012 21.00 21.37 21.00 21.03 328,456 +0.04(+0.19%)
Jan 05, 2012 20.31 21.57 19.79 20.99 576,218 +0.49(+2.39%)
Jan 04, 2012 20.65 20.67 20.35 20.50 681,589 +0.27(+1.33%)
Dec 30, 2011 20.22 20.35 20.03 20.23 306,690 -0.03(-0.15%)
Dec 29, 2011 20.41 20.59 20.19 20.26 608,746 -0.02(-0.10%)
Dec 28, 2011 20.79 20.79 20.22 20.28 241,724 -0.56(-2.69%)
Dec 27, 2011 20.54 20.98 20.23 20.84 206,102 +0.28(+1.36%)
Dec 23, 2011 20.54 20.61 20.22 20.56 188,141 +0.52(+2.59%)
Dec 21, 2011 19.73 20.15 19.30 20.04 276,187 +0.34(+1.73%)
Dec 20, 2011 19.19 19.90 19.07 19.70 327,896 +0.96(+5.12%)
Dec 19, 2011 18.96 19.22 18.70 18.74 362,420 -0.05(-0.27%)
Dec 16, 2011 18.60 19.00 18.53 18.79 518,249 +0.41(+2.23%)
Dec 15, 2011 17.74 18.41 17.38 18.38 546,442 +0.97(+5.57%)
Dec 14, 2011 17.90 18.15 17.40 17.41 250,454 -0.63(-3.49%)
Dec 13, 2011 18.70 18.87 17.93 18.04 321,843 -0.52(-2.80%)
Dec 12, 2011 18.61 18.81 18.28 18.56 397,319 -0.29(-1.54%)
Dec 09, 2011 18.59 19.00 18.35 18.85 427,748 +0.22(+1.18%)
Dec 08, 2011 19.00 19.19 18.58 18.63 309,227 -0.53(-2.77%)
Dec 07, 2011 19.22 19.46 18.87 19.16 290,976 -0.19(-0.98%)
Dec 06, 2011 19.30 19.49 19.13 19.35 491,165 +0.07(+0.36%)
Dec 05, 2011 19.50 19.50 19.10 19.28 437,996 +0.06(+0.31%)
Dec 02, 2011 19.30 19.40 18.97 19.22 493,625 -0.16(-0.83%)
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.