Indicators

Beacon Roofing Suppl (NQ: BECN )

96.12 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.06	16.44	15.84	16.44	183,450	+0.23(+1.43%)
Apr 27, 2006	16.37	16.44	15.32	16.21	893,932	-0.30(-1.80%)
Apr 26, 2006	17.07	17.38	16.47	16.51	374,976	-0.50(-2.93%)
Apr 25, 2006	17.45	17.72	16.82	17.01	401,058	-0.44(-2.50%)
Apr 24, 2006	17.58	17.58	17.04	17.44	206,740	-0.01(-0.05%)
Apr 21, 2006	17.46	17.56	17.27	17.45	206,844	+0.14(+0.82%)
Apr 20, 2006	17.52	17.59	17.13	17.31	174,175	-0.15(-0.87%)
Apr 19, 2006	17.64	17.72	17.44	17.46	274,056	-0.18(-1.01%)
Apr 18, 2006	16.93	17.72	16.75	17.64	299,584	+0.84(+4.97%)
Apr 17, 2006	16.97	17.08	16.76	16.80	201,865	-0.17(-0.99%)
Apr 13, 2006	16.53	17.23	16.49	16.97	325,695	+0.37(+2.25%)
Apr 12, 2006	17.16	17.04	16.52	16.60	517,203	-0.56(-3.24%)
Apr 11, 2006	17.63	17.78	17.08	17.16	234,232	-0.46(-2.62%)
Apr 10, 2006	17.77	17.78	17.46	17.62	106,872	-0.07(-0.40%)
Apr 07, 2006	17.76	18.27	17.68	17.69	315,834	+0.06(+0.33%)
Apr 06, 2006	17.86	17.99	17.52	17.63	261,591	-0.20(-1.12%)
Apr 05, 2006	17.71	17.88	17.24	17.83	387,831	+0.14(+0.80%)
Apr 04, 2006	17.80	18.19	17.65	17.69	261,192	-0.45(-2.47%)

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.