Beacon Roofing Suppl (NQ: BECN )

98.02 +2.97 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 11.95 12.29 11.71 12.21 394,721 +0.30(+2.52%)
May 29, 2008 12.04 12.11 11.84 11.91 316,418 -0.12(-1.00%)
May 28, 2008 11.70 12.12 11.68 12.03 450,198 +0.37(+3.17%)
May 27, 2008 11.79 11.93 11.23 11.66 486,095 -0.09(-0.77%)
May 26, 2008 11.80 11.98 11.13 11.75 617,056 +0.00(+0.00%)
May 23, 2008 11.80 11.98 11.13 11.75 617,056 -0.13(-1.09%)
May 22, 2008 12.33 12.33 11.74 11.88 909,333 -0.42(-3.41%)
May 21, 2008 12.57 12.70 12.14 12.30 602,376 -0.24(-1.91%)
May 20, 2008 12.90 13.11 12.48 12.54 583,605 -0.43(-3.32%)
May 19, 2008 12.98 13.31 12.76 12.97 921,183 +0.02(+0.15%)
May 16, 2008 12.75 12.99 12.44 12.95 509,538 +0.29(+2.29%)
May 15, 2008 12.21 12.72 11.81 12.66 281,459 +0.60(+4.98%)
May 14, 2008 11.85 12.58 11.77 12.06 847,441 +0.22(+1.86%)
May 13, 2008 11.49 12.19 11.47 11.84 894,184 +0.45(+3.95%)
May 12, 2008 11.89 11.96 11.25 11.39 774,313 +0.22(+1.97%)
May 09, 2008 9.480 11.37 9.360 11.17 991,659 +0.27(+2.48%)
May 08, 2008 10.79 11.13 10.68 10.90 654,626 +0.09(+0.83%)
May 07, 2008 11.17 11.31 10.77 10.81 464,196 -0.37(-3.31%)
May 06, 2008 11.11 11.29 10.92 11.18 345,207 +0.00(+0.00%)
May 05, 2008 11.29 11.39 11.03 11.18 674,210 -0.19(-1.67%)
May 02, 2008 11.21 11.54 11.16 11.37 451,055 +0.27(+2.43%)
May 01, 2008 10.66 11.14 10.66 11.10 497,445 +0.45(+4.23%)
Apr 30, 2008 10.92 11.07 10.49 10.65 625,323 -0.28(-2.56%)
Apr 29, 2008 11.06 11.11 10.92 10.93 947,143 -0.10(-0.91%)
Apr 28, 2008 11.30 11.48 10.93 11.03 667,130 -0.26(-2.30%)
Apr 25, 2008 11.23 11.75 11.05 11.29 881,912 +0.53(+4.93%)
Apr 24, 2008 10.35 10.86 10.21 10.76 268,921 +0.42(+4.06%)
Apr 23, 2008 9.960 10.38 9.960 10.34 261,304 +0.40(+4.02%)
Apr 22, 2008 10.14 10.14 9.790 9.940 349,886 -0.28(-2.74%)
Apr 21, 2008 10.15 10.29 10.05 10.22 130,381 -0.02(-0.20%)
Apr 18, 2008 10.39 10.62 10.07 10.24 463,706 +0.12(+1.19%)
Apr 17, 2008 10.15 10.30 9.990 10.12 157,835 -0.06(-0.59%)
Apr 16, 2008 9.900 10.31 9.900 10.18 337,038 +0.40(+4.09%)
Apr 15, 2008 9.640 9.790 9.460 9.780 254,525 +0.19(+1.98%)
Apr 14, 2008 9.670 9.840 9.480 9.590 346,804 -0.10(-1.03%)
Apr 11, 2008 9.950 9.950 9.650 9.690 373,159 -0.23(-2.32%)
Apr 10, 2008 9.800 10.15 9.770 9.920 194,281 +0.10(+1.02%)
Apr 09, 2008 10.04 10.10 9.760 9.820 302,866 -0.19(-1.90%)
Apr 08, 2008 9.860 10.28 9.740 10.01 145,447 +0.10(+1.01%)
Apr 07, 2008 10.25 10.31 9.900 9.910 202,715 -0.31(-3.03%)
Apr 04, 2008 10.25 10.34 9.950 10.22 178,505 +0.02(+0.20%)
Apr 03, 2008 9.900 10.42 9.900 10.20 521,004 +0.17(+1.69%)
Apr 02, 2008 10.18 10.47 9.920 10.03 564,722 -0.13(-1.28%)
Apr 01, 2008 10.27 10.39 9.890 10.16 697,655 +0.16(+1.60%)
Mar 31, 2008 9.640 10.15 9.520 10.00 443,928 +0.34(+3.52%)
Mar 28, 2008 9.490 9.870 9.430 9.660 434,099 +0.16(+1.68%)
Mar 27, 2008 9.660 9.680 9.400 9.500 457,674 -0.14(-1.45%)
Mar 26, 2008 9.380 9.670 9.270 9.640 466,073 +0.20(+2.12%)
Mar 25, 2008 8.980 9.490 8.930 9.440 978,539 +0.44(+4.89%)
Mar 24, 2008 8.130 9.190 8.020 9.000 747,116 +0.99(+12.36%)
Mar 21, 2008 8.040 8.200 7.850 8.010 1,147,107 +0.00(+0.00%)
Mar 20, 2008 8.040 8.200 7.850 8.010 1,147,107 +0.09(+1.14%)
Mar 19, 2008 8.150 8.310 7.920 7.920 530,831 -0.10(-1.25%)
Mar 18, 2008 7.990 8.200 7.550 8.020 1,413,187 +0.25(+3.22%)
Mar 17, 2008 7.630 7.970 7.630 7.770 620,884 -0.10(-1.27%)
Mar 14, 2008 8.280 8.330 7.830 7.870 1,020,975 -0.32(-3.91%)
Mar 13, 2008 8.010 8.400 7.940 8.190 524,812 +0.13(+1.61%)
Mar 12, 2008 8.480 8.650 8.040 8.060 370,309 -0.42(-4.95%)
Mar 11, 2008 8.010 8.480 7.950 8.480 371,054 +0.74(+9.56%)
Mar 10, 2008 7.650 7.870 7.600 7.740 481,437 +0.14(+1.84%)
Mar 07, 2008 7.810 8.050 7.550 7.600 456,652 -0.30(-3.80%)
Mar 06, 2008 8.230 8.270 7.900 7.900 439,853 -0.39(-4.70%)
Mar 05, 2008 8.180 8.360 8.130 8.290 532,100 +0.25(+3.11%)
Mar 04, 2008 7.840 8.130 7.820 8.040 949,772 +0.11(+1.39%)
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.