Indicators

Beacon Roofing Suppl (NQ: BECN )

92.55 -0.83 (-0.89%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	38.76	38.86	38.16	38.66	239,587	+0.06(+0.16%)
Mar 27, 2013	37.99	38.64	37.78	38.60	297,851	+0.41(+1.07%)
Mar 26, 2013	38.75	38.79	37.86	38.19	368,209	-0.24(-0.62%)
Mar 25, 2013	38.80	39.27	38.16	38.43	345,491	-0.21(-0.54%)
Mar 22, 2013	38.91	39.08	38.38	38.64	332,889	-0.01(-0.03%)
Mar 21, 2013	38.66	39.20	38.43	38.65	233,484	-0.45(-1.15%)
Mar 20, 2013	39.39	39.55	38.87	39.10	451,335	+0.06(+0.15%)
Mar 19, 2013	39.58	39.60	38.68	39.04	512,698	-0.36(-0.91%)
Mar 18, 2013	39.17	39.80	38.94	39.40	668,054	-0.08(-0.20%)
Mar 15, 2013	39.49	39.81	39.38	39.48	856,271	+0.08(+0.20%)
Mar 14, 2013	39.45	39.65	39.28	39.40	329,014	+0.05(+0.13%)
Mar 13, 2013	39.41	39.63	38.99	39.35	352,938	-0.15(-0.38%)
Mar 12, 2013	39.32	39.53	39.12	39.50	341,672	+0.15(+0.38%)
Mar 11, 2013	39.73	39.73	39.01	39.35	307,589	-0.33(-0.83%)
Mar 08, 2013	39.31	39.74	38.91	39.68	446,407	+0.85(+2.19%)
Mar 07, 2013	38.92	39.00	38.41	38.83	272,510	+0.04(+0.10%)
Mar 06, 2013	38.78	39.55	38.41	38.79	211,262	+0.26(+0.67%)
Mar 05, 2013	38.11	38.67	38.11	38.53	307,002	+0.60(+1.58%)
Mar 04, 2013	37.23	38.01	37.23	37.93	424,309	+0.72(+1.93%)

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.