Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Beacon Roofing Suppl
(NQ:
BECN
)
97.22
+2.39 (+2.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
8.378
8.444
8.267
8.333
187,500
+0.05(+0.59%)
Oct 28, 2004
8.200
8.444
7.920
8.284
179,550
+0.08(+1.03%)
Oct 27, 2004
8.111
8.200
8.000
8.200
201,900
+0.09(+1.10%)
Oct 26, 2004
7.733
8.196
7.733
8.111
486,900
+0.39(+5.07%)
Oct 25, 2004
7.711
7.720
7.556
7.720
107,700
+0.02(+0.23%)
Oct 22, 2004
7.756
7.756
7.640
7.702
104,100
-0.00(-0.06%)
Oct 21, 2004
7.556
7.778
7.511
7.707
437,400
+0.15(+2.00%)
Oct 20, 2004
7.578
7.578
7.511
7.556
380,550
-0.08(-1.11%)
Oct 19, 2004
7.556
7.698
7.556
7.640
156,150
+0.01(+0.12%)
Oct 18, 2004
7.644
7.667
7.533
7.631
64,650
-0.00(-0.06%)
Oct 15, 2004
7.533
7.636
7.533
7.636
286,950
+0.08(+1.12%)
Oct 14, 2004
7.689
7.689
7.547
7.551
334,050
-0.04(-0.58%)
Oct 13, 2004
7.693
7.720
7.556
7.596
297,450
-0.13(-1.67%)
Oct 12, 2004
7.556
7.756
7.511
7.724
251,850
+0.04(+0.46%)
Oct 11, 2004
7.596
7.689
7.480
7.689
214,350
+0.14(+1.88%)
Oct 08, 2004
7.244
7.636
7.156
7.547
966,750
+0.35(+4.81%)
Oct 07, 2004
7.200
7.253
7.133
7.200
263,400
+0.08(+1.06%)
Oct 06, 2004
7.067
7.218
7.067
7.124
43,950
+0.01(+0.19%)
Oct 05, 2004
7.156
7.222
7.067
7.111
408,900
-0.11(-1.54%)
Oct 04, 2004
7.333
7.333
7.000
7.222
412,200
-0.09(-1.22%)
Oct 01, 2004
7.222
7.333
7.133
7.311
553,650
+0.02(+0.31%)
Sep 30, 2004
7.244
7.333
7.142
7.289
566,850
+0.01(+0.18%)
Sep 29, 2004
7.049
7.316
7.049
7.276
1,097,400
+0.19(+2.63%)
Sep 28, 2004
7.022
7.333
7.022
7.089
1,054,350
+0.07(+0.95%)
Sep 27, 2004
7.022
7.111
7.013
7.022
576,000
-0.07(-0.94%)
Sep 24, 2004
7.027
7.111
6.956
7.089
1,074,900
-0.02(-0.25%)
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
.