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 29, 2009 14.09 14.50 13.80 14.50 555,539 +0.50(+3.57%)
May 28, 2009 13.99 14.17 13.60 14.00 694,792 +0.07(+0.50%)
May 27, 2009 14.20 14.55 13.92 13.93 353,108 -0.40(-2.79%)
May 26, 2009 13.47 14.41 13.38 14.33 361,310 +0.78(+5.76%)
May 22, 2009 13.73 13.82 13.51 13.55 338,713 -0.14(-1.02%)
May 21, 2009 13.92 14.25 13.43 13.69 463,705 -0.41(-2.91%)
May 20, 2009 14.52 14.90 13.99 14.10 484,890 -0.46(-3.16%)
May 19, 2009 14.60 14.74 14.14 14.56 675,196 -0.31(-2.08%)
May 18, 2009 14.53 14.92 14.44 14.87 314,913 +0.44(+3.05%)
May 15, 2009 14.74 14.86 14.20 14.43 428,345 -0.34(-2.30%)
May 14, 2009 14.44 15.01 14.38 14.77 556,079 +0.32(+2.21%)
May 13, 2009 15.12 15.12 14.33 14.45 644,102 -0.68(-4.49%)
May 12, 2009 15.17 15.32 14.83 15.13 611,390 -0.06(-0.39%)
May 11, 2009 15.30 15.76 15.02 15.19 749,011 -0.51(-3.25%)
May 08, 2009 17.00 17.17 15.41 15.70 1,048,512 -0.52(-3.21%)
May 07, 2009 16.55 16.70 15.92 16.22 523,143 -0.24(-1.46%)
May 06, 2009 17.04 17.09 16.00 16.46 601,002 -0.54(-3.18%)
May 05, 2009 17.78 18.12 16.56 17.00 607,146 -0.65(-3.68%)
May 04, 2009 17.54 17.92 17.29 17.65 958,993 +0.54(+3.16%)
May 01, 2009 15.96 17.71 15.96 17.11 1,238,600 +1.21(+7.61%)
Apr 30, 2009 15.95 16.18 15.80 15.90 1,048,070 +0.13(+0.82%)
Apr 29, 2009 14.96 15.80 14.88 15.77 455,063 +0.88(+5.91%)
Apr 28, 2009 14.58 15.15 14.44 14.89 556,457 +0.24(+1.64%)
Apr 27, 2009 14.79 15.02 14.14 14.65 691,457 -0.24(-1.61%)
Apr 24, 2009 14.22 15.06 14.05 14.89 391,648 +0.80(+5.68%)
Apr 23, 2009 14.05 14.20 13.87 14.09 297,434 +0.03(+0.21%)
Apr 22, 2009 14.11 14.43 14.00 14.06 369,736 -0.15(-1.06%)
Apr 21, 2009 13.88 14.30 13.71 14.21 343,268 +0.31(+2.23%)
Apr 20, 2009 14.72 14.72 13.78 13.90 311,997 -0.93(-6.27%)
Apr 17, 2009 14.62 14.92 14.33 14.83 397,088 +0.26(+1.78%)
Apr 16, 2009 14.19 14.72 13.85 14.57 488,819 +0.57(+4.07%)
Apr 15, 2009 13.72 14.15 13.68 14.00 284,805 +0.28(+2.04%)
Apr 14, 2009 14.38 14.46 13.59 13.72 387,855 -0.71(-4.92%)
Apr 13, 2009 14.48 14.58 14.08 14.43 331,429 -0.08(-0.55%)
Apr 09, 2009 14.04 14.94 13.85 14.51 416,699 +0.73(+5.30%)
Apr 08, 2009 13.49 13.79 13.37 13.78 191,048 +0.36(+2.68%)
Apr 07, 2009 13.94 14.12 13.41 13.42 250,069 -0.63(-4.48%)
Apr 06, 2009 14.06 14.21 13.37 14.05 358,214 -0.17(-1.20%)
Apr 03, 2009 14.21 14.38 13.63 14.22 405,594 -0.07(-0.49%)
Apr 02, 2009 14.32 14.71 14.10 14.29 609,355 +0.32(+2.29%)
Apr 01, 2009 13.38 14.05 12.78 13.97 428,559 +0.58(+4.33%)
Mar 31, 2009 13.43 13.69 13.21 13.39 645,208 +0.18(+1.36%)
Mar 30, 2009 13.75 13.75 12.85 13.21 512,987 -1.47(-10.01%)
Mar 26, 2009 13.70 14.68 13.69 14.68 943,435 +1.01(+7.39%)
Mar 25, 2009 12.68 14.10 12.66 13.67 1,208,976 +1.19(+9.54%)
Mar 24, 2009 13.11 13.44 12.48 12.48 488,113 -0.52(-4.00%)
Mar 23, 2009 12.86 13.01 11.41 13.00 565,654 +1.69(+14.94%)
Mar 20, 2009 12.40 12.40 11.31 11.31 640,950 -0.94(-7.67%)
Mar 19, 2009 13.16 13.29 12.22 12.25 619,295 -0.87(-6.63%)
Mar 18, 2009 12.68 13.33 12.49 13.12 475,773 +0.41(+3.23%)
Mar 17, 2009 12.08 12.71 11.99 12.71 398,516 +0.59(+4.87%)
Mar 16, 2009 12.70 12.75 12.06 12.12 499,357 -0.53(-4.19%)
Mar 13, 2009 11.44 12.78 11.26 12.65 1,701,248 +1.27(+11.16%)
Mar 12, 2009 10.92 11.54 10.89 11.38 1,212,222 +0.43(+3.93%)
Mar 11, 2009 11.08 11.34 10.90 10.95 412,530 -0.05(-0.45%)
Mar 10, 2009 10.91 11.16 10.66 11.00 600,503 +0.20(+1.85%)
Mar 09, 2009 10.68 11.00 10.67 10.80 507,688 -0.04(-0.37%)
Mar 06, 2009 11.00 11.00 10.56 10.84 574,956 -0.16(-1.45%)
Mar 05, 2009 10.88 11.19 10.84 11.00 662,273 +0.06(+0.55%)
Mar 04, 2009 10.65 11.27 10.65 10.94 653,086 +0.02(+0.18%)
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.