Beacon Roofing Suppl (NQ: BECN )

59.17 +0.17 (+0.30%)
Streaming Delayed Price Updated: 1:17 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 59.12 59.64 58.23 59.00 367,790 +0.61(+1.04%)
Nov 30, 2022 57.74 58.46 55.46 58.39 629,324 +0.48(+0.83%)
Nov 29, 2022 57.57 58.27 57.00 57.91 362,624 -0.06(-0.10%)
Nov 28, 2022 58.66 58.86 57.44 57.97 360,150 -1.03(-1.75%)
Nov 25, 2022 58.89 59.70 58.89 59.00 106,113 -0.25(-0.42%)
Nov 23, 2022 58.99 59.77 58.70 59.25 293,899 +0.21(+0.36%)
Nov 22, 2022 58.60 59.52 57.94 59.04 336,043 +0.85(+1.46%)
Nov 21, 2022 57.43 58.39 57.43 58.19 335,238 +0.18(+0.31%)
Nov 18, 2022 58.38 58.51 57.27 58.01 355,052 +0.56(+0.97%)
Nov 17, 2022 56.70 57.60 56.35 57.45 384,485 -0.15(-0.26%)
Nov 16, 2022 57.69 58.16 57.08 57.60 357,036 -0.56(-0.96%)
Nov 15, 2022 58.71 59.27 57.74 58.16 433,342 +0.36(+0.62%)
Nov 14, 2022 58.11 59.25 57.67 57.80 554,456 -1.24(-2.10%)
Nov 11, 2022 59.02 59.73 58.11 59.04 551,684 +0.93(+1.60%)
Nov 10, 2022 57.03 58.62 57.03 58.11 1,383,712 +3.31(+6.04%)
Nov 09, 2022 54.89 56.28 54.52 54.80 476,590 -0.82(-1.47%)
Nov 08, 2022 55.86 56.68 55.18 55.62 407,264 +0.30(+0.54%)
Nov 07, 2022 56.23 56.75 54.50 55.32 556,438 -0.67(-1.20%)
Nov 04, 2022 56.70 58.14 54.04 55.99 918,225 +1.22(+2.23%)
Nov 03, 2022 54.41 55.14 54.02 54.77 554,208 -0.34(-0.62%)
Nov 02, 2022 56.52 56.91 54.44 55.11 793,533 -1.45(-2.56%)
Nov 01, 2022 57.27 57.51 55.94 56.56 408,645 +0.21(+0.37%)
Oct 31, 2022 56.41 57.28 56.35 56.35 711,302 +0.03(+0.05%)
Oct 28, 2022 55.36 56.46 54.87 56.32 686,245 +1.51(+2.75%)
Oct 27, 2022 55.03 56.03 54.77 54.81 814,866 +0.17(+0.31%)
Oct 26, 2022 54.30 55.79 53.72 54.64 1,032,709 +0.14(+0.26%)
Oct 25, 2022 53.71 54.74 52.91 54.50 850,891 +0.92(+1.72%)
Oct 24, 2022 54.58 54.58 53.27 53.58 545,336 -0.30(-0.56%)
Oct 21, 2022 53.08 54.38 52.98 53.88 1,109,090 +1.20(+2.28%)
Oct 20, 2022 53.39 54.11 52.15 52.68 662,023 -0.88(-1.64%)
Oct 19, 2022 55.14 55.46 52.98 53.56 986,630 -2.13(-3.82%)
Oct 18, 2022 55.82 56.94 55.25 55.69 619,869 +0.94(+1.72%)
Oct 17, 2022 55.26 56.41 54.32 54.75 509,729 +0.30(+0.55%)
Oct 14, 2022 56.39 56.58 53.77 54.45 1,296,313 -3.39(-5.86%)
Oct 13, 2022 55.88 58.37 55.38 57.84 509,843 +0.36(+0.63%)
Oct 12, 2022 58.62 58.65 57.17 57.48 470,697 -0.84(-1.44%)
Oct 11, 2022 58.39 59.42 57.83 58.32 453,565 -0.22(-0.38%)
Oct 10, 2022 58.25 59.03 58.04 58.54 328,980 +0.30(+0.52%)
Oct 07, 2022 58.11 58.50 57.53 58.24 378,773 -0.70(-1.19%)
Oct 06, 2022 58.70 59.65 58.70 58.94 449,405 +0.07(+0.12%)
Oct 05, 2022 58.24 59.42 58.06 58.87 498,060 +0.13(+0.22%)
Oct 04, 2022 57.88 59.37 57.88 58.74 917,841 +1.86(+3.27%)
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.