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 28, 2014 37.90 38.11 37.39 37.79 378,721 -0.14(-0.37%)
Feb 27, 2014 37.40 37.95 37.35 37.93 192,352 +0.29(+0.77%)
Feb 26, 2014 37.22 38.11 36.82 37.64 243,154 +0.41(+1.10%)
Feb 25, 2014 38.17 38.17 37.09 37.23 347,422 -0.90(-2.36%)
Feb 24, 2014 37.46 38.30 37.46 38.13 347,368 +0.49(+1.30%)
Feb 21, 2014 38.13 39.25 37.55 37.64 193,632 -0.31(-0.82%)
Feb 20, 2014 37.37 38.02 37.08 37.95 176,942 +0.51(+1.36%)
Feb 19, 2014 37.46 38.07 36.60 37.44 207,116 -0.26(-0.69%)
Feb 18, 2014 37.83 39.95 37.50 37.70 437,926 -0.19(-0.50%)
Feb 14, 2014 37.74 37.89 37.89 37.89 198,800 +0.08(+0.21%)
Feb 13, 2014 36.97 38.01 36.61 37.81 278,761 +0.52(+1.39%)
Feb 12, 2014 37.01 37.44 36.90 37.29 266,772 +0.43(+1.17%)
Feb 11, 2014 36.42 37.09 36.34 36.86 315,761 +0.33(+0.90%)
Feb 10, 2014 36.84 36.84 36.14 36.53 362,330 -0.47(-1.27%)
Feb 07, 2014 34.93 38.37 34.93 37.00 1,235,706 +0.31(+0.84%)
Feb 06, 2014 35.45 36.89 35.45 36.69 638,032 +1.19(+3.35%)
Feb 05, 2014 35.89 36.45 35.28 35.50 643,520 -0.66(-1.83%)
Feb 04, 2014 36.29 36.66 35.88 36.16 622,414 -0.02(-0.06%)
Feb 03, 2014 37.78 38.11 35.97 36.18 264,415 -1.61(-4.26%)
Jan 31, 2014 37.07 38.37 37.07 37.79 337,079 +0.05(+0.13%)
Jan 30, 2014 38.78 38.86 37.72 37.74 310,968 -0.72(-1.87%)
Jan 29, 2014 38.33 39.02 38.27 38.46 450,013 -0.25(-0.65%)
Jan 28, 2014 38.54 39.09 38.24 38.71 319,846 +0.10(+0.26%)
Jan 27, 2014 39.45 39.83 38.44 38.61 225,521 -0.74(-1.88%)
Jan 24, 2014 40.36 40.60 39.10 39.35 217,754 -1.32(-3.25%)
Jan 23, 2014 40.73 41.20 40.46 40.67 224,437 -0.24(-0.59%)
Jan 22, 2014 40.47 40.92 40.17 40.91 251,924 +0.44(+1.09%)
Jan 21, 2014 40.19 40.50 40.03 40.47 284,911 +0.44(+1.10%)
Jan 17, 2014 40.24 40.03 40.03 40.03 247,700 -0.25(-0.62%)
Jan 16, 2014 40.05 40.44 40.03 40.28 208,643 +0.13(+0.32%)
Jan 15, 2014 39.99 41.06 39.99 40.15 567,907 +0.16(+0.40%)
Jan 14, 2014 40.08 40.27 39.61 39.99 542,648 +0.08(+0.20%)
Jan 13, 2014 40.54 40.80 39.68 39.91 311,352 -0.87(-2.13%)
Jan 10, 2014 40.56 41.38 40.45 40.78 369,654 +0.26(+0.64%)
Jan 09, 2014 40.14 40.73 40.14 40.52 422,036 +0.42(+1.05%)
Jan 08, 2014 39.44 40.10 39.11 40.10 504,368 +0.68(+1.73%)
Jan 07, 2014 39.27 39.58 39.00 39.42 577,846 +0.20(+0.51%)
Jan 06, 2014 40.13 40.15 39.18 39.22 530,968 -0.81(-2.02%)
Jan 03, 2014 39.82 40.31 39.82 40.03 243,546 +0.22(+0.55%)
Jan 02, 2014 40.08 40.08 39.39 39.81 387,397 -0.47(-1.17%)
Dec 31, 2013 40.68 40.28 40.28 40.28 327,400 -0.42(-1.03%)
Dec 30, 2013 40.52 40.96 40.47 40.70 266,347 +0.13(+0.32%)
Dec 27, 2013 40.37 40.66 40.31 40.57 275,262 +0.19(+0.47%)
Dec 26, 2013 40.42 40.61 40.30 40.38 202,351 +0.07(+0.17%)
Dec 24, 2013 40.46 40.64 40.00 40.31 154,781 -0.22(-0.54%)
Dec 23, 2013 39.50 40.62 39.42 40.53 417,322 +1.14(+2.89%)
Dec 20, 2013 39.04 39.52 38.46 39.39 743,809 +0.54(+1.39%)
Dec 19, 2013 38.81 39.13 38.46 38.85 676,861 -0.13(-0.33%)
Dec 18, 2013 38.80 39.14 38.07 38.98 470,176 +0.15(+0.39%)
Dec 17, 2013 38.39 38.88 37.98 38.83 558,442 +0.58(+1.51%)
Dec 16, 2013 37.40 38.29 36.84 38.25 531,938 +0.92(+2.46%)
Dec 13, 2013 37.18 37.93 36.90 37.33 385,662 +0.13(+0.35%)
Dec 12, 2013 37.31 38.00 36.80 37.20 590,987 +1.09(+3.02%)
Dec 11, 2013 36.40 36.40 35.92 36.11 465,615 -0.27(-0.74%)
Dec 10, 2013 36.28 36.81 35.92 36.38 494,404 -0.04(-0.11%)
Dec 09, 2013 36.09 36.47 35.78 36.42 421,518 +0.43(+1.19%)
Dec 06, 2013 35.95 36.41 35.82 35.99 0 +0.42(+1.18%)
Dec 05, 2013 35.70 35.74 35.27 35.57 0 -0.23(-0.64%)
Dec 04, 2013 35.50 36.35 35.25 35.80 0 +0.05(+0.14%)
Dec 03, 2013 36.00 36.19 35.50 35.75 0 -0.44(-1.22%)
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.