Beacon Roofing Suppl (NQ: BECN )

95.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.28 27.80 27.80 27.80 368,700 -0.33(-1.17%)
Dec 30, 2014 28.30 28.63 27.96 28.13 321,624 -0.16(-0.57%)
Dec 29, 2014 28.24 28.72 27.98 28.29 521,156 +0.03(+0.11%)
Dec 26, 2014 28.40 28.46 28.22 28.26 148,973 +0.01(+0.04%)
Dec 24, 2014 28.29 28.25 28.25 28.25 136,700 +0.08(+0.28%)
Dec 23, 2014 28.25 28.50 27.99 28.17 274,160 +0.19(+0.68%)
Dec 22, 2014 27.66 28.17 27.51 27.98 338,172 +0.32(+1.16%)
Dec 19, 2014 28.29 28.30 27.62 27.66 490,630 -0.53(-1.88%)
Dec 18, 2014 28.04 28.36 27.39 28.19 370,939 +0.49(+1.77%)
Dec 17, 2014 26.88 27.84 26.73 27.70 395,338 +0.92(+3.44%)
Dec 16, 2014 26.40 27.15 26.40 26.78 454,035 +0.37(+1.40%)
Dec 15, 2014 27.08 27.25 26.14 26.41 535,754 -0.50(-1.86%)
Dec 12, 2014 27.29 27.53 26.57 26.91 780,362 -0.74(-2.68%)
Dec 11, 2014 27.60 28.08 27.48 27.65 310,499 +0.14(+0.51%)
Dec 10, 2014 28.08 28.08 27.50 27.51 464,493 -0.62(-2.20%)
Dec 09, 2014 27.39 28.15 27.32 28.13 544,270 +0.53(+1.92%)
Dec 08, 2014 27.90 28.23 27.55 27.60 570,784 -0.40(-1.43%)
Dec 05, 2014 27.19 28.03 27.19 28.00 626,786 +0.87(+3.21%)
Dec 04, 2014 27.27 27.40 26.95 27.13 326,953 -0.09(-0.33%)
Dec 03, 2014 26.77 27.73 26.52 27.22 462,738 +0.46(+1.72%)
Dec 02, 2014 26.36 27.14 26.32 26.76 513,510 +0.47(+1.79%)
Dec 01, 2014 27.06 27.13 26.04 26.29 822,870 -0.79(-2.92%)
Nov 28, 2014 27.66 27.80 27.06 27.08 322,273 -0.45(-1.63%)
Nov 26, 2014 26.16 27.53 27.53 27.53 1,015,000 +1.28(+4.88%)
Nov 25, 2014 28.03 28.65 26.13 26.25 2,143,150 -2.85(-9.79%)
Nov 24, 2014 28.69 29.17 28.69 29.10 396,206 +0.46(+1.61%)
Nov 21, 2014 28.95 29.09 28.51 28.64 332,407 -0.01(-0.03%)
Nov 20, 2014 27.89 28.74 27.79 28.65 449,662 +0.53(+1.88%)
Nov 19, 2014 28.00 28.17 27.52 28.12 545,765 -0.39(-1.37%)
Nov 18, 2014 28.34 28.62 28.10 28.51 312,192 +0.29(+1.03%)
Nov 17, 2014 28.41 28.79 28.09 28.22 407,313 -0.32(-1.12%)
Nov 14, 2014 28.86 29.02 28.41 28.54 340,718 -0.20(-0.70%)
Nov 13, 2014 28.96 29.04 28.59 28.74 918,947 -0.22(-0.76%)
Nov 12, 2014 28.59 29.03 28.48 28.96 266,563 +0.34(+1.19%)
Nov 11, 2014 28.26 28.80 27.96 28.62 328,882 +0.27(+0.95%)
Nov 10, 2014 28.63 28.80 28.07 28.35 480,243 -0.24(-0.84%)
Nov 07, 2014 28.43 28.66 28.19 28.59 398,752 +0.12(+0.42%)
Nov 06, 2014 28.55 28.71 28.07 28.47 408,478 -0.17(-0.59%)
Nov 05, 2014 28.09 28.74 27.69 28.64 850,370 +0.70(+2.51%)
Nov 04, 2014 27.53 28.02 27.45 27.94 400,312 +0.27(+0.98%)
Nov 03, 2014 27.74 27.91 27.43 27.67 440,430 +0.00(+0.00%)
Oct 31, 2014 27.67 27.70 27.16 27.67 347,481 +0.40(+1.47%)
Oct 30, 2014 26.93 27.49 26.76 27.27 306,193 +0.25(+0.94%)
Oct 29, 2014 27.16 27.21 26.76 27.02 384,958 -0.13(-0.50%)
Oct 28, 2014 26.54 27.20 26.23 27.15 356,977 +0.69(+2.61%)
Oct 27, 2014 26.51 26.68 26.68 26.46 477,480 -0.22(-0.82%)
Oct 24, 2014 26.62 26.73 26.26 26.68 411,153 +0.12(+0.45%)
Oct 23, 2014 26.42 26.86 26.37 26.56 465,773 +0.29(+1.10%)
Oct 22, 2014 26.58 26.61 26.16 26.27 578,773 -0.22(-0.83%)
Oct 21, 2014 26.00 26.96 25.71 26.49 491,719 +0.67(+2.59%)
Oct 20, 2014 25.52 25.86 25.52 25.82 425,253 +0.15(+0.58%)
Oct 17, 2014 25.82 25.82 25.43 25.67 520,629 +0.20(+0.79%)
Oct 16, 2014 25.18 26.07 25.11 25.47 640,290 +0.03(+0.12%)
Oct 15, 2014 24.28 25.62 24.27 25.44 464,168 +0.95(+3.88%)
Oct 14, 2014 24.27 25.22 24.27 24.49 532,861 +0.32(+1.32%)
Oct 13, 2014 24.28 24.66 24.11 24.17 289,331 -0.10(-0.41%)
Oct 10, 2014 24.42 24.85 24.18 24.27 481,767 -0.26(-1.06%)
Oct 09, 2014 25.01 25.21 24.27 24.53 555,767 -0.52(-2.08%)
Oct 08, 2014 25.00 25.23 24.46 25.05 749,727 +0.03(+0.12%)
Oct 07, 2014 25.27 25.66 25.01 25.02 694,862 -0.51(-2.00%)
Oct 06, 2014 25.59 25.82 25.45 25.53 487,241 -0.06(-0.23%)
Oct 03, 2014 26.00 26.24 25.39 25.59 383,983 -0.17(-0.66%)
Oct 02, 2014 25.72 26.00 25.39 25.76 487,742 +0.06(+0.23%)
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.