Beacon Roofing Suppl (NQ: BECN )

59.88 +0.91 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 58.20 59.59 57.15 58.97 574,316 +0.39(+0.67%)
May 24, 2022 59.13 59.13 57.41 58.58 619,734 -1.24(-2.07%)
May 23, 2022 60.76 60.96 59.41 59.82 1,417,303 -0.19(-0.32%)
May 20, 2022 61.79 61.79 58.36 60.01 611,936 -1.46(-2.38%)
May 19, 2022 61.97 63.26 61.97 61.47 634,196 -1.19(-1.90%)
May 18, 2022 63.01 63.98 62.34 62.66 458,410 -0.94(-1.48%)
May 17, 2022 62.90 64.31 62.06 63.60 590,983 +1.68(+2.71%)
May 16, 2022 61.41 62.52 60.14 61.92 364,903 +0.64(+1.04%)
May 13, 2022 60.90 61.65 60.64 61.28 591,578 +1.23(+2.05%)
May 12, 2022 59.22 60.50 58.59 60.05 527,539 +0.63(+1.06%)
May 11, 2022 60.48 60.99 58.93 59.42 654,622 -1.03(-1.70%)
May 10, 2022 62.56 62.56 58.86 60.45 656,461 -1.45(-2.34%)
May 09, 2022 63.34 63.65 61.45 61.90 623,393 -1.54(-2.43%)
May 06, 2022 63.74 64.90 62.52 63.44 962,311 +1.04(+1.67%)
May 05, 2022 62.47 63.38 61.28 62.40 733,476 -0.85(-1.34%)
May 04, 2022 61.68 63.61 60.63 63.25 798,500 +2.15(+3.52%)
May 03, 2022 60.60 61.76 60.46 61.10 452,388 +0.54(+0.89%)
May 02, 2022 60.08 60.83 59.08 60.56 450,590 +0.93(+1.56%)
Apr 29, 2022 59.91 61.17 59.23 59.63 415,553 -0.82(-1.36%)
Apr 28, 2022 60.15 61.25 58.70 60.45 275,727 +1.00(+1.68%)
Apr 27, 2022 59.23 60.31 58.70 59.45 287,733 +0.34(+0.58%)
Apr 26, 2022 59.24 60.21 59.01 59.11 338,804 -0.87(-1.45%)
Apr 25, 2022 59.79 60.54 58.71 59.98 490,216 -0.07(-0.12%)
Apr 22, 2022 61.09 61.57 59.94 60.05 456,106 -1.07(-1.75%)
Apr 21, 2022 62.09 60.80 61.12 340,103 -0.17(-0.28%)
Apr 20, 2022 61.73 62.79 61.19 61.29 309,914 -0.03(-0.05%)
Apr 19, 2022 59.23 61.52 59.12 61.32 492,754 +2.36(+4.00%)
Apr 18, 2022 58.34 59.53 57.72 58.96 340,926 +0.42(+0.72%)
Apr 14, 2022 58.59 59.35 57.92 58.54 241,437 +0.07(+0.12%)
Apr 13, 2022 57.58 58.97 57.58 58.47 299,685 +1.07(+1.86%)
Apr 12, 2022 57.78 58.81 57.03 57.40 352,920 +0.92(+1.63%)
Apr 11, 2022 55.25 56.90 55.25 56.48 320,763 +0.69(+1.24%)
Apr 08, 2022 55.67 56.91 55.16 55.79 290,313 +0.21(+0.38%)
Apr 07, 2022 55.81 56.51 55.06 55.58 345,727 -0.39(-0.70%)
Apr 06, 2022 56.81 57.24 55.58 55.97 345,083 -1.31(-2.29%)
Apr 05, 2022 58.24 59.05 57.00 57.28 325,292 -1.13(-1.93%)
Apr 04, 2022 59.02 59.17 58.16 58.41 279,010 -0.77(-1.30%)
Apr 01, 2022 59.60 59.98 58.55 59.18 227,969 -0.10(-0.17%)
Mar 31, 2022 61.04 61.68 59.15 59.28 344,119 -1.81(-2.96%)
Mar 30, 2022 63.01 63.01 60.96 61.09 353,881 -1.07(-1.72%)
Mar 29, 2022 61.70 63.63 61.70 62.16 348,294 +0.64(+1.04%)
Mar 28, 2022 60.45 61.55 60.15 61.52 247,981 +1.01(+1.67%)
Mar 25, 2022 60.63 61.08 59.58 60.51 287,388 +0.23(+0.38%)
Mar 24, 2022 60.81 62.31 59.77 60.28 331,346 -0.57(-0.94%)
Mar 23, 2022 61.88 62.61 60.79 60.85 271,313 -1.41(-2.26%)
Mar 22, 2022 62.67 63.43 61.68 62.26 291,061 -0.01(-0.02%)
Mar 21, 2022 62.39 62.67 61.67 62.27 291,437 -0.47(-0.75%)
Mar 18, 2022 62.57 63.00 61.48 62.74 550,136 -0.12(-0.19%)
Mar 17, 2022 61.80 63.60 61.80 62.86 401,090 +0.60(+0.96%)
Mar 16, 2022 61.78 63.64 60.69 62.26 610,334 +0.81(+1.32%)
Mar 15, 2022 60.19 61.59 59.74 61.45 340,787 +1.84(+3.09%)
Mar 14, 2022 60.00 60.58 59.34 59.61 390,475 +0.41(+0.69%)
Mar 11, 2022 59.12 60.08 59.02 59.20 366,628 +0.22(+0.37%)
Mar 10, 2022 57.14 59.00 56.84 58.98 237,623 +0.60(+1.03%)
Mar 09, 2022 57.41 58.81 56.91 58.38 241,072 +2.36(+4.21%)
Mar 08, 2022 55.45 57.24 54.60 56.02 790,607 +0.81(+1.47%)
Mar 07, 2022 58.87 58.91 54.98 55.21 349,625 -3.53(-6.01%)
Mar 04, 2022 59.43 59.43 57.86 58.74 276,596 -1.09(-1.82%)
Mar 03, 2022 60.30 60.87 58.95 59.83 399,788 -0.32(-0.53%)
Mar 02, 2022 59.60 60.48 58.26 60.15 360,922 +0.94(+1.59%)
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.