Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beacon Roofing Suppl (NQ: BECN )

95.48 -1.56 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.089 8.289 8.044 8.147 203,400 -0.02(-0.22%)
Nov 29, 2004 8.138 8.280 8.000 8.164 204,900 +0.12(+1.44%)
Nov 26, 2004 8.111 8.204 8.031 8.049 41,850 -0.07(-0.82%)
Nov 24, 2004 7.689 8.222 7.689 8.116 400,350 +0.12(+1.56%)
Nov 23, 2004 7.787 8.004 7.782 7.991 334,200 +0.09(+1.13%)
Nov 22, 2004 7.951 7.978 7.867 7.902 381,000 -0.05(-0.67%)
Nov 19, 2004 8.049 8.049 7.911 7.956 157,350 -0.04(-0.56%)
Nov 18, 2004 7.893 8.089 7.738 8.000 140,100 +0.10(+1.24%)
Nov 17, 2004 7.867 7.978 7.778 7.902 341,250 +0.13(+1.72%)
Nov 16, 2004 7.773 7.827 7.600 7.769 64,950 -0.04(-0.51%)
Nov 15, 2004 7.951 7.951 7.667 7.809 53,400 -0.05(-0.62%)
Nov 12, 2004 7.924 8.013 7.827 7.858 117,450 -0.10(-1.23%)
Nov 11, 2004 8.187 8.187 7.822 7.956 63,450 -0.07(-0.83%)
Nov 10, 2004 8.156 8.222 8.004 8.022 211,800 -0.11(-1.37%)
Nov 09, 2004 7.867 8.244 7.867 8.133 143,850 +0.13(+1.67%)
Nov 08, 2004 7.876 8.004 7.782 8.000 37,800 +0.10(+1.29%)
Nov 05, 2004 8.018 8.018 7.631 7.898 62,550 -0.00(-0.06%)
Nov 04, 2004 7.973 8.000 7.778 7.902 33,300 -0.01(-0.11%)
Nov 03, 2004 8.000 8.089 7.800 7.911 268,050 -0.03(-0.39%)
Nov 02, 2004 8.044 8.044 7.893 7.942 121,500 -0.15(-1.81%)
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.