Beacon Roofing Suppl (NQ: BECN )

99.00 +1.44 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.38 16.00 16.00 16.00 211,800 -0.34(-2.08%)
Dec 30, 2009 16.85 16.90 16.28 16.34 266,513 -0.55(-3.26%)
Dec 29, 2009 16.56 16.95 16.43 16.89 322,686 +0.31(+1.87%)
Dec 28, 2009 16.80 16.88 16.46 16.58 111,407 -0.14(-0.84%)
Dec 24, 2009 16.59 16.90 16.46 16.72 106,105 +0.20(+1.21%)
Dec 23, 2009 16.54 16.71 16.41 16.52 198,949 +0.02(+0.12%)
Dec 22, 2009 16.25 16.77 16.25 16.50 277,134 +0.20(+1.23%)
Dec 21, 2009 16.32 16.51 16.14 16.30 187,984 +0.01(+0.06%)
Dec 18, 2009 16.31 16.37 15.97 16.29 602,777 +0.19(+1.18%)
Dec 17, 2009 15.96 16.17 15.89 16.10 205,648 +0.00(+0.00%)
Dec 16, 2009 16.46 16.47 16.04 16.10 247,134 -0.19(-1.17%)
Dec 15, 2009 16.15 16.52 16.01 16.29 507,498 +0.14(+0.87%)
Dec 14, 2009 15.99 16.21 15.82 16.15 153,060 +0.12(+0.75%)
Dec 11, 2009 16.00 16.19 15.92 16.03 169,817 +0.11(+0.69%)
Dec 10, 2009 16.07 16.07 15.85 15.92 634,629 -0.14(-0.87%)
Dec 09, 2009 16.51 16.51 15.70 16.06 1,049,076 -0.39(-2.37%)
Dec 08, 2009 16.45 16.65 16.16 16.45 415,119 -0.15(-0.90%)
Dec 07, 2009 16.49 16.72 16.39 16.60 611,281 +0.06(+0.36%)
Dec 04, 2009 16.25 16.66 16.16 16.54 959,660 +0.58(+3.63%)
Dec 03, 2009 16.15 16.40 15.85 15.96 1,061,452 +0.01(+0.06%)
Dec 02, 2009 16.52 16.65 15.71 15.95 1,399,836 -0.43(-2.63%)
Dec 01, 2009 16.51 17.05 16.13 16.38 2,235,683 +1.01(+6.57%)
Nov 30, 2009 15.47 15.51 15.11 15.37 658,237 -0.08(-0.52%)
Nov 27, 2009 15.28 15.57 15.27 15.45 181,204 -0.15(-0.96%)
Nov 25, 2009 15.60 15.79 15.51 15.60 163,861 +0.00(+0.00%)
Nov 24, 2009 15.67 15.80 15.52 15.60 259,430 -0.11(-0.70%)
Nov 23, 2009 15.58 15.90 15.43 15.71 357,767 +0.36(+2.35%)
Nov 20, 2009 15.27 15.59 15.18 15.35 760,500 +0.00(+0.00%)
Nov 19, 2009 15.65 15.68 15.33 15.35 670,746 -0.46(-2.91%)
Nov 18, 2009 15.83 15.96 15.55 15.81 590,244 -0.10(-0.63%)
Nov 17, 2009 15.75 15.95 15.62 15.91 251,279 +0.08(+0.51%)
Nov 16, 2009 15.34 16.01 15.34 15.83 531,946 +0.68(+4.49%)
Nov 13, 2009 14.69 15.15 14.57 15.15 282,015 +0.56(+3.84%)
Nov 12, 2009 14.55 14.92 14.55 14.59 672,766 -0.01(-0.07%)
Nov 11, 2009 14.39 14.82 14.20 14.60 1,451,034 +0.19(+1.32%)
Nov 10, 2009 14.41 14.63 14.20 14.41 568,289 -0.14(-0.96%)
Nov 09, 2009 14.60 14.69 14.49 14.55 169,059 +0.10(+0.69%)
Nov 06, 2009 14.53 14.78 14.30 14.45 177,310 -0.27(-1.83%)
Nov 05, 2009 14.53 14.78 14.41 14.72 293,510 +0.32(+2.22%)
Nov 04, 2009 14.50 14.64 14.29 14.40 284,916 -0.08(-0.55%)
Nov 03, 2009 14.25 14.48 14.04 14.48 200,382 +0.17(+1.19%)
Nov 02, 2009 14.40 14.69 14.03 14.31 323,919 -0.05(-0.35%)
Oct 30, 2009 14.54 14.84 14.30 14.36 441,960 -0.29(-1.98%)
Oct 29, 2009 14.67 14.83 14.47 14.65 281,823 +0.15(+1.03%)
Oct 28, 2009 14.81 14.82 14.45 14.50 306,734 -0.41(-2.75%)
Oct 27, 2009 14.95 15.35 14.75 14.91 510,102 +0.05(+0.34%)
Oct 26, 2009 15.28 15.72 14.80 14.86 383,883 -0.46(-3.00%)
Oct 23, 2009 15.41 15.65 15.25 15.32 277,023 -0.16(-1.03%)
Oct 22, 2009 15.33 15.58 15.12 15.48 242,396 +0.17(+1.11%)
Oct 21, 2009 15.51 15.99 15.26 15.31 342,125 -0.32(-2.05%)
Oct 20, 2009 15.41 16.00 15.38 15.63 347,758 -0.34(-2.13%)
Oct 19, 2009 16.08 16.45 15.93 15.97 311,926 -0.11(-0.68%)
Oct 16, 2009 15.56 16.17 15.33 16.08 397,954 +0.46(+2.94%)
Oct 15, 2009 15.75 15.96 15.55 15.62 285,845 -0.19(-1.20%)
Oct 14, 2009 15.94 16.05 15.70 15.81 101,818 +0.03(+0.19%)
Oct 13, 2009 15.90 15.99 15.62 15.78 179,561 -0.14(-0.88%)
Oct 12, 2009 15.93 16.03 15.84 15.92 169,980 -0.04(-0.25%)
Oct 09, 2009 15.72 16.03 15.50 15.96 217,486 +0.24(+1.53%)
Oct 08, 2009 15.76 16.05 15.64 15.72 317,121 +0.10(+0.64%)
Oct 07, 2009 15.42 15.65 15.35 15.62 163,869 +0.07(+0.45%)
Oct 06, 2009 15.54 15.76 15.33 15.55 151,974 +0.05(+0.32%)
Oct 05, 2009 15.43 15.57 15.22 15.50 333,933 +0.09(+0.58%)
Oct 02, 2009 15.61 15.77 15.23 15.41 448,399 -0.23(-1.47%)
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.