Indicators

Beacon Roofing Suppl (NQ: BECN )

99.00 +1.44 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	93.87	99.11	93.55	98.02	1,607,158	+2.97(+3.12%)
Mar 27, 2024	95.94	96.08	94.82	95.05	405,855	+0.20(+0.21%)
Mar 26, 2024	94.93	95.28	94.31	94.85	336,624	-0.20(-0.21%)
Mar 25, 2024	95.57	96.41	94.85	95.05	369,882	-0.13(-0.14%)
Mar 22, 2024	95.30	95.63	94.26	95.18	562,633	+0.37(+0.39%)
Mar 21, 2024	94.83	96.86	94.52	94.81	794,465	+0.76(+0.81%)
Mar 20, 2024	92.60	94.61	92.60	94.05	658,394	+1.35(+1.46%)
Mar 19, 2024	88.39	92.81	88.39	92.70	694,292	+4.37(+4.95%)
Mar 18, 2024	88.27	89.86	88.17	88.33	458,515	-0.09(-0.10%)
Mar 15, 2024	86.24	88.62	85.86	88.42	870,799	+1.89(+2.18%)
Mar 14, 2024	86.60	87.33	85.58	86.53	529,275	-0.10(-0.12%)
Mar 13, 2024	86.12	87.22	85.67	86.63	405,715	+0.26(+0.30%)
Mar 12, 2024	85.57	86.67	84.62	86.37	302,640	+0.99(+1.16%)
Mar 11, 2024	86.00	86.08	84.00	85.38	485,900	-1.47(-1.69%)
Mar 08, 2024	87.71	88.54	86.20	86.85	380,013	+0.11(+0.13%)
Mar 07, 2024	85.66	86.91	85.65	86.74	714,841	+1.84(+2.17%)
Mar 06, 2024	85.90	86.63	84.81	84.90	510,675	-0.29(-0.34%)
Mar 05, 2024	85.53	86.81	84.56	85.19	692,425	-0.87(-1.01%)
Mar 04, 2024	86.06	86.70	85.34	86.06	541,590	+0.17(+0.20%)

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.