Indicators

Beacon Roofing Suppl (NQ: BECN )

96.09 -0.03 (-0.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	22.45	22.70	22.23	22.32	368,509	-0.08(-0.36%)
Apr 28, 2011	22.01	22.82	22.01	22.40	886,576	+0.32(+1.45%)
Apr 27, 2011	21.87	22.28	21.70	22.08	473,767	+0.15(+0.68%)
Apr 26, 2011	21.85	22.01	21.71	21.93	288,098	+0.18(+0.83%)
Apr 25, 2011	21.80	21.82	21.66	21.75	198,629	+0.01(+0.05%)
Apr 21, 2011	21.94	21.99	21.69	21.74	338,471	-0.01(-0.05%)
Apr 20, 2011	21.77	22.04	21.69	21.75	237,561	+0.24(+1.12%)
Apr 19, 2011	21.63	21.66	21.34	21.51	343,070	+0.00(+0.00%)
Apr 18, 2011	21.57	21.66	21.27	21.51	285,731	-0.25(-1.15%)
Apr 15, 2011	21.51	21.79	20.94	21.76	329,293	+0.16(+0.74%)
Apr 14, 2011	21.81	22.05	21.41	21.60	410,219	-0.42(-1.91%)
Apr 13, 2011	21.87	22.07	21.65	22.02	543,755	+0.16(+0.73%)
Apr 12, 2011	21.47	21.94	21.29	21.86	426,651	+0.26(+1.20%)
Apr 11, 2011	21.41	21.63	21.31	21.60	359,141	+0.15(+0.70%)
Apr 08, 2011	21.95	22.14	21.40	21.45	419,357	+0.15(+0.70%)
Apr 07, 2011	21.20	21.58	21.02	21.30	207,142	+0.11(+0.52%)
Apr 06, 2011	21.44	21.50	21.14	21.19	249,810	-0.14(-0.66%)
Apr 05, 2011	21.03	21.42	20.97	21.33	740,993	+0.26(+1.23%)
Apr 04, 2011	21.10	21.34	21.00	21.07	161,365	+0.07(+0.33%)

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.