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 31, 2012 25.53 25.53 24.62 24.85 561,762 -0.68(-2.66%)
May 30, 2012 25.88 25.91 25.35 25.53 761,063 -0.60(-2.30%)
May 29, 2012 24.85 26.15 24.84 26.13 648,921 +1.75(+7.18%)
May 25, 2012 25.35 25.54 24.25 24.38 561,584 -0.86(-3.41%)
May 24, 2012 25.52 25.58 25.01 25.24 461,820 -0.15(-0.59%)
May 23, 2012 24.58 25.48 24.56 25.39 320,241 +0.48(+1.93%)
May 22, 2012 24.54 25.07 24.47 24.91 346,849 +0.41(+1.67%)
May 21, 2012 24.34 24.56 23.73 24.50 278,081 +0.30(+1.24%)
May 18, 2012 24.36 24.86 24.13 24.20 343,524 -0.15(-0.62%)
May 17, 2012 25.50 25.78 24.34 24.35 592,876 -1.18(-4.62%)
May 16, 2012 25.18 25.87 25.13 25.53 640,574 +0.56(+2.24%)
May 15, 2012 25.19 25.41 24.88 24.97 711,614 -0.30(-1.19%)
May 14, 2012 25.17 25.59 24.52 25.27 690,210 -0.17(-0.67%)
May 11, 2012 24.82 25.87 24.82 25.44 1,008,596 +0.19(+0.75%)
May 10, 2012 26.79 27.60 24.89 25.25 1,998,542 -0.64(-2.47%)
May 09, 2012 25.89 26.38 25.63 25.89 513,137 -0.38(-1.45%)
May 08, 2012 26.03 26.50 25.37 26.27 244,304 -0.02(-0.08%)
May 07, 2012 25.82 26.37 25.75 26.29 194,466 +0.40(+1.54%)
May 04, 2012 26.18 26.27 25.70 25.89 273,709 -0.48(-1.82%)
May 03, 2012 27.25 27.37 26.32 26.37 350,504 -0.83(-3.05%)
May 02, 2012 26.57 27.40 26.28 27.20 286,331 +0.36(+1.34%)
May 01, 2012 26.70 27.52 26.51 26.84 360,189 +0.15(+0.56%)
Apr 30, 2012 27.19 27.20 26.58 26.69 257,647 -0.60(-2.20%)
Apr 27, 2012 26.80 27.51 26.61 27.29 303,913 +0.62(+2.32%)
Apr 26, 2012 26.28 26.99 26.19 26.67 323,992 +0.40(+1.52%)
Apr 25, 2012 26.14 26.55 26.08 26.27 341,316 +0.51(+1.98%)
Apr 24, 2012 24.66 25.90 24.63 25.76 583,818 +1.11(+4.50%)
Apr 23, 2012 24.94 24.96 24.48 24.65 291,797 -0.63(-2.49%)
Apr 20, 2012 25.52 25.52 24.97 25.28 365,321 +0.11(+0.44%)
Apr 19, 2012 25.99 26.01 24.71 25.17 307,400 -0.76(-2.93%)
Apr 18, 2012 25.90 26.21 25.48 25.93 289,315 -0.10(-0.38%)
Apr 17, 2012 25.81 26.39 25.78 26.03 246,763 +0.46(+1.80%)
Apr 16, 2012 25.29 25.88 25.27 25.57 283,140 +0.35(+1.39%)
Apr 13, 2012 25.23 25.41 24.89 25.22 590,716 -0.02(-0.08%)
Apr 12, 2012 25.05 25.70 24.83 25.24 583,066 +0.27(+1.08%)
Apr 11, 2012 24.97 25.05 24.60 24.97 604,120 +0.24(+0.97%)
Apr 10, 2012 24.93 25.17 24.62 24.73 535,974 -0.22(-0.88%)
Apr 09, 2012 24.89 25.12 24.66 24.95 386,107 -0.46(-1.81%)
Apr 05, 2012 25.00 25.57 25.00 25.41 254,314 +0.30(+1.19%)
Apr 04, 2012 25.39 25.58 25.00 25.11 265,882 -0.54(-2.11%)
Apr 03, 2012 25.91 26.03 25.48 25.65 320,478 -0.29(-1.12%)
Apr 02, 2012 25.78 26.02 25.17 25.94 394,186 +0.18(+0.70%)
Mar 30, 2012 26.28 26.63 25.63 25.76 259,121 -0.35(-1.34%)
Mar 29, 2012 26.35 26.40 25.66 26.11 394,014 -0.52(-1.95%)
Mar 28, 2012 26.87 27.11 26.11 26.63 634,645 -0.30(-1.11%)
Mar 27, 2012 26.47 27.22 26.33 26.93 731,871 +0.44(+1.66%)
Mar 26, 2012 25.86 26.89 25.85 26.49 549,319 +0.90(+3.52%)
Mar 23, 2012 25.18 25.62 24.77 25.59 340,991 +0.28(+1.11%)
Mar 22, 2012 24.70 25.32 24.46 25.31 552,974 +0.44(+1.77%)
Mar 21, 2012 24.75 25.17 24.75 24.87 392,887 +0.20(+0.81%)
Mar 20, 2012 25.03 25.11 24.33 24.67 264,634 -0.53(-2.10%)
Mar 19, 2012 25.37 25.68 25.13 25.20 247,706 -0.18(-0.71%)
Mar 16, 2012 25.67 25.67 25.17 25.38 330,508 -0.17(-0.67%)
Mar 15, 2012 24.99 25.58 24.66 25.55 332,294 +0.57(+2.28%)
Mar 14, 2012 25.48 25.79 24.72 24.98 488,382 -0.43(-1.69%)
Mar 13, 2012 24.69 25.43 24.41 25.41 671,567 +1.00(+4.10%)
Mar 12, 2012 24.72 24.81 24.19 24.41 575,404 -0.30(-1.21%)
Mar 09, 2012 23.88 25.00 23.88 24.71 660,436 +0.83(+3.48%)
Mar 08, 2012 23.75 24.13 23.47 23.88 283,880 +0.27(+1.14%)
Mar 07, 2012 23.07 23.75 23.03 23.61 253,292 +0.61(+2.65%)
Mar 06, 2012 23.06 23.40 22.83 23.00 220,547 -0.37(-1.58%)
Mar 05, 2012 22.90 23.43 22.88 23.37 182,722 +0.44(+1.92%)
Mar 02, 2012 23.46 23.57 22.52 22.93 204,502 -0.48(-2.05%)
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.