Indicators

Beacon Roofing Suppl (NQ: BECN )

95.93 +0.04 (+0.04%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.73	17.73	17.28	17.40	245,460	-0.35(-1.97%)
Feb 25, 2010	17.61	17.85	17.45	17.75	296,328	+0.00(+0.00%)
Feb 24, 2010	17.51	17.83	17.32	17.75	175,935	+0.28(+1.60%)
Feb 23, 2010	17.51	17.64	17.25	17.47	192,256	-0.02(-0.11%)
Feb 22, 2010	17.60	17.74	17.48	17.49	140,975	-0.12(-0.68%)
Feb 19, 2010	17.28	17.65	17.08	17.61	360,429	+0.24(+1.38%)
Feb 18, 2010	17.20	17.37	17.00	17.37	473,103	+0.19(+1.11%)
Feb 17, 2010	17.34	17.34	17.09	17.18	363,109	-0.06(-0.35%)
Feb 16, 2010	17.41	17.44	17.14	17.24	277,313	-0.09(-0.52%)
Feb 12, 2010	16.81	17.33	17.33	17.33	212,200	+0.34(+2.00%)
Feb 11, 2010	16.29	17.08	16.18	16.99	329,235	+0.60(+3.66%)
Feb 10, 2010	16.43	16.46	16.14	16.39	620,492	-0.09(-0.55%)
Feb 09, 2010	16.89	16.93	16.37	16.48	559,739	-0.18(-1.08%)
Feb 08, 2010	16.83	17.06	16.58	16.66	204,924	-0.14(-0.83%)
Feb 05, 2010	16.94	17.05	16.55	16.80	348,022	-0.04(-0.24%)
Feb 04, 2010	16.92	17.29	16.45	16.84	991,937	+0.34(+2.06%)
Feb 03, 2010	16.70	16.75	15.92	16.50	489,790	-0.27(-1.61%)
Feb 02, 2010	16.69	16.85	16.54	16.77	312,073	+0.04(+0.24%)

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.