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, 2020	28.48	29.71	27.83	29.70	889,000	+0.59(+2.03%)
Feb 27, 2020	29.24	30.74	28.58	29.11	710,924	-0.95(-3.16%)
Feb 26, 2020	30.44	30.82	29.59	30.06	779,956	-0.14(-0.46%)
Feb 25, 2020	32.35	32.35	30.12	30.20	425,665	-2.01(-6.24%)
Feb 24, 2020	32.10	32.59	30.72	32.21	534,267	-1.31(-3.91%)
Feb 21, 2020	35.49	35.49	33.47	33.52	588,200	-2.18(-6.11%)
Feb 20, 2020	35.98	36.67	35.62	35.70	605,879	-0.44(-1.22%)
Feb 19, 2020	35.82	36.44	35.82	36.14	365,063	+0.37(+1.03%)
Feb 18, 2020	35.58	35.99	35.51	35.77	346,876	+0.17(+0.48%)
Feb 14, 2020	35.35	35.74	35.35	35.60	249,400	+0.28(+0.79%)
Feb 13, 2020	35.60	35.97	35.21	35.32	218,004	-0.39(-1.09%)
Feb 12, 2020	35.00	35.88	34.82	35.71	418,774	+0.90(+2.59%)
Feb 11, 2020	34.40	35.27	34.15	34.81	303,667	+0.84(+2.47%)
Feb 10, 2020	33.80	34.07	33.62	33.97	314,846	+0.11(+0.32%)
Feb 07, 2020	34.73	34.77	33.58	33.86	423,500	-1.13(-3.23%)
Feb 06, 2020	35.27	35.80	34.88	34.99	552,242	+0.00(+0.00%)
Feb 05, 2020	33.43	35.10	33.05	34.99	697,698	+1.94(+5.87%)
Feb 04, 2020	31.08	34.33	30.08	33.05	1,389,177	+0.56(+1.72%)

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.