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 (%)
Dec 30, 2011 20.22 20.35 20.03 20.23 306,690 -0.03(-0.15%)
Dec 29, 2011 20.41 20.59 20.19 20.26 608,746 -0.02(-0.10%)
Dec 28, 2011 20.79 20.79 20.22 20.28 241,724 -0.56(-2.69%)
Dec 27, 2011 20.54 20.98 20.23 20.84 206,102 +0.28(+1.36%)
Dec 23, 2011 20.54 20.61 20.22 20.56 188,141 +0.52(+2.59%)
Dec 21, 2011 19.73 20.15 19.30 20.04 276,187 +0.34(+1.73%)
Dec 20, 2011 19.19 19.90 19.07 19.70 327,896 +0.96(+5.12%)
Dec 19, 2011 18.96 19.22 18.70 18.74 362,420 -0.05(-0.27%)
Dec 16, 2011 18.60 19.00 18.53 18.79 518,249 +0.41(+2.23%)
Dec 15, 2011 17.74 18.41 17.38 18.38 546,442 +0.97(+5.57%)
Dec 14, 2011 17.90 18.15 17.40 17.41 250,454 -0.63(-3.49%)
Dec 13, 2011 18.70 18.87 17.93 18.04 321,843 -0.52(-2.80%)
Dec 12, 2011 18.61 18.81 18.28 18.56 397,319 -0.29(-1.54%)
Dec 09, 2011 18.59 19.00 18.35 18.85 427,748 +0.22(+1.18%)
Dec 08, 2011 19.00 19.19 18.58 18.63 309,227 -0.53(-2.77%)
Dec 07, 2011 19.22 19.46 18.87 19.16 290,976 -0.19(-0.98%)
Dec 06, 2011 19.30 19.49 19.13 19.35 491,165 +0.07(+0.36%)
Dec 05, 2011 19.50 19.50 19.10 19.28 437,996 +0.06(+0.31%)
Dec 02, 2011 19.30 19.40 18.97 19.22 493,625 -0.16(-0.83%)
Dec 01, 2011 19.47 19.84 19.34 19.38 530,191 -0.15(-0.77%)
Nov 30, 2011 19.33 19.66 19.02 19.53 999,606 +0.99(+5.34%)
Nov 29, 2011 19.75 19.75 17.40 18.54 2,108,338 -0.92(-4.73%)
Nov 28, 2011 18.97 19.62 18.66 19.46 1,007,913 +1.31(+7.22%)
Nov 25, 2011 18.11 18.64 18.03 18.15 164,235 -0.04(-0.22%)
Nov 23, 2011 18.14 18.39 17.92 18.19 443,335 -0.09(-0.49%)
Nov 22, 2011 18.44 18.49 18.18 18.28 270,510 -0.20(-1.08%)
Nov 21, 2011 18.40 18.62 18.26 18.48 362,755 -0.24(-1.28%)
Nov 18, 2011 18.95 19.14 18.68 18.72 215,791 -0.24(-1.27%)
Nov 17, 2011 19.22 19.48 18.86 18.96 363,643 -0.25(-1.30%)
Nov 16, 2011 19.50 19.59 19.16 19.21 412,438 -0.43(-2.19%)
Nov 15, 2011 19.36 19.73 19.08 19.64 284,246 +0.20(+1.03%)
Nov 14, 2011 19.55 19.62 19.22 19.44 299,035 -0.15(-0.77%)
Nov 11, 2011 18.73 19.74 18.64 19.59 723,452 +1.03(+5.55%)
Nov 10, 2011 18.37 18.65 18.13 18.56 264,545 +0.42(+2.32%)
Nov 09, 2011 18.26 18.49 17.99 18.14 406,102 -0.65(-3.46%)
Nov 08, 2011 18.86 18.90 18.17 18.79 292,770 +0.03(+0.16%)
Nov 07, 2011 18.34 18.85 18.01 18.76 324,914 +0.41(+2.23%)
Nov 04, 2011 18.60 18.61 18.30 18.35 180,907 -0.42(-2.24%)
Nov 03, 2011 18.21 18.82 17.82 18.77 328,410 +0.83(+4.63%)
Nov 02, 2011 18.00 18.08 17.56 17.94 372,247 +0.31(+1.76%)
Nov 01, 2011 17.79 18.25 17.48 17.63 579,117 -0.80(-4.34%)
Oct 31, 2011 18.18 18.57 17.97 18.43 808,602 -0.04(-0.22%)
Oct 28, 2011 18.27 18.68 18.19 18.47 988,677 +0.18(+0.98%)
Oct 27, 2011 18.04 18.55 17.45 18.29 964,245 +0.87(+4.99%)
Oct 26, 2011 17.30 17.65 17.06 17.42 1,238,891 +0.37(+2.17%)
Oct 25, 2011 17.62 17.62 16.88 17.05 653,323 -0.67(-3.78%)
Oct 24, 2011 17.05 17.85 17.05 17.72 187,756 +0.68(+3.99%)
Oct 21, 2011 16.90 17.06 16.72 17.04 325,369 +0.39(+2.34%)
Oct 20, 2011 16.40 16.73 16.16 16.65 281,164 +0.22(+1.34%)
Oct 19, 2011 17.19 17.24 16.31 16.43 408,868 -0.76(-4.42%)
Oct 18, 2011 16.59 17.37 16.30 17.19 239,271 +0.72(+4.37%)
Oct 17, 2011 17.06 17.19 16.41 16.47 313,238 -0.68(-3.97%)
Oct 14, 2011 17.24 17.46 16.76 17.15 494,257 +0.11(+0.65%)
Oct 13, 2011 17.16 17.52 16.85 17.04 537,005 -0.18(-1.05%)
Oct 12, 2011 17.05 17.38 16.81 17.22 937,133 +0.34(+2.01%)
Oct 11, 2011 16.67 16.93 16.60 16.88 778,646 +0.02(+0.12%)
Oct 10, 2011 16.61 16.86 16.33 16.86 914,327 +0.53(+3.25%)
Oct 07, 2011 16.85 17.09 16.03 16.33 668,375 -0.46(-2.74%)
Oct 06, 2011 16.73 17.46 16.40 16.79 1,133,134 +0.39(+2.38%)
Oct 05, 2011 16.48 16.48 16.07 16.40 1,361,514 -0.10(-0.61%)
Oct 04, 2011 15.18 16.54 15.04 16.50 754,879 +1.16(+7.56%)
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.