Indicators

Beacon Roofing Suppl (NQ: BECN )

95.77 -0.12 (-0.13%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.58	53.95	52.58	52.91	843,887	-0.32(-0.60%)
Feb 27, 2018	54.12	54.45	53.20	53.23	496,127	-1.05(-1.93%)
Feb 26, 2018	55.21	57.19	54.15	54.28	433,402	-0.57(-1.04%)
Feb 23, 2018	53.54	54.86	53.19	54.85	984,828	+1.61(+3.02%)
Feb 22, 2018	53.48	53.74	52.95	53.24	459,944	+0.06(+0.11%)
Feb 21, 2018	54.16	54.29	53.19	53.18	887,954	-0.97(-1.79%)
Feb 20, 2018	54.29	54.63	53.59	54.15	881,955	-0.38(-0.70%)
Feb 16, 2018		54.53	54.53	54.53	0	+0.27(+0.50%)
Feb 15, 2018	54.50	54.50	53.34	54.26	867,135	+0.12(+0.22%)
Feb 14, 2018	53.93	54.76	53.48	54.14	987,630	-0.29(-0.53%)
Feb 13, 2018	55.65	56.23	53.61	54.43	1,556,115	-0.16(-0.29%)
Feb 12, 2018	55.16	56.57	53.92	54.59	2,223,917	-0.48(-0.87%)
Feb 09, 2018	59.99	61.21	53.08	55.07	1,854,869	-0.02(-0.04%)
Feb 08, 2018		58.15	55.06	55.09	1,105,233	-3.06(-5.26%)
Feb 07, 2018	58.90	58.90	57.83	58.15	654,383	-1.01(-1.71%)
Feb 06, 2018	56.00	59.70	54.69	59.16	998,192	+1.49(+2.58%)
Feb 05, 2018	59.37	59.59	57.09	57.67	559,710	-2.08(-3.48%)
Feb 02, 2018	61.28	61.69	59.20	59.75	459,161	-2.00(-3.24%)

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.