Indicators

Beacon Roofing Suppl (NQ: BECN )

95.89 -1.63 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	45.89	46.08	45.36	45.44	378,139	-0.57(-1.24%)
Feb 27, 2017	44.97	46.18	44.90	46.01	485,410	+0.81(+1.79%)
Feb 24, 2017	44.92	45.33	44.62	45.20	521,583	-0.16(-0.35%)
Feb 23, 2017	45.84	46.09	44.61	45.36	681,937	-0.52(-1.13%)
Feb 22, 2017	45.61	46.47	45.51	45.88	614,601	+0.14(+0.31%)
Feb 21, 2017	45.64	46.15	45.47	45.74	433,199	+0.23(+0.51%)
Feb 17, 2017		45.51	45.51	45.51	0	-0.08(-0.18%)
Feb 16, 2017	45.58	45.85	45.35	45.59	293,827	+0.00(+0.00%)
Feb 15, 2017	45.30	45.73	45.25	45.59	448,246	+0.27(+0.60%)
Feb 14, 2017	45.11	45.35	44.53	45.32	294,180	+0.20(+0.44%)
Feb 13, 2017	45.39	45.90	45.00	45.12	174,165	-0.18(-0.40%)
Feb 10, 2017	45.20	45.39	44.77	45.30	280,404	+0.26(+0.58%)
Feb 09, 2017	44.77	45.42	44.44	45.04	296,235	+0.33(+0.74%)
Feb 08, 2017	44.90	45.24	44.13	44.71	413,827	-0.47(-1.04%)
Feb 07, 2017	45.02	45.97	44.82	45.18	322,209	+0.26(+0.58%)
Feb 06, 2017	45.78	45.91	44.59	44.92	423,479	-0.73(-1.60%)
Feb 03, 2017	45.01	46.72	44.93	45.65	986,434	+1.30(+2.93%)
Feb 02, 2017	44.10	44.71	43.67	44.35	595,191	+0.30(+0.68%)

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.