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
)
95.63
-1.49 (-1.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2005
9.951
9.951
9.436
9.727
339,139
-0.17(-1.73%)
Mar 30, 2005
9.773
9.898
9.604
9.898
66,264
+0.18(+1.85%)
Mar 29, 2005
9.538
9.813
9.538
9.718
117,886
+0.01(+0.07%)
Mar 28, 2005
9.582
9.849
9.222
9.711
105,351
+0.26(+2.73%)
Mar 24, 2005
9.978
9.978
9.333
9.453
188,265
-0.52(-5.17%)
Mar 23, 2005
9.836
10.09
9.836
9.969
113,296
+0.04(+0.36%)
Mar 22, 2005
9.862
10.31
9.804
9.933
209,359
+0.07(+0.72%)
Mar 21, 2005
9.627
9.884
9.142
9.862
168,291
+0.24(+2.49%)
Mar 18, 2005
9.618
9.644
9.556
9.622
130,534
+0.08(+0.84%)
Mar 17, 2005
9.644
9.778
9.502
9.542
102,847
-0.01(-0.14%)
Mar 16, 2005
9.573
9.822
9.556
9.556
61,783
-0.09(-0.97%)
Mar 15, 2005
9.364
9.920
9.360
9.649
243,057
+0.29(+3.14%)
Mar 14, 2005
9.311
9.378
9.133
9.356
153,745
+0.05(+0.57%)
Mar 11, 2005
9.018
9.444
9.018
9.302
182,013
+0.23(+2.55%)
Mar 10, 2005
8.978
9.093
8.858
9.071
41,805
+0.12(+1.29%)
Mar 09, 2005
9.200
9.222
8.782
8.956
139,771
-0.15(-1.61%)
Mar 08, 2005
9.533
9.600
9.044
9.102
346,842
-0.52(-5.36%)
Mar 07, 2005
9.511
9.653
9.476
9.618
140,548
+0.00(+0.05%)
Mar 04, 2005
9.640
9.653
9.498
9.613
50,842
+0.07(+0.70%)
Mar 03, 2005
9.867
9.867
9.511
9.547
73,098
-0.15(-1.56%)
Mar 02, 2005
9.667
9.956
9.662
9.698
130,623
+0.02(+0.18%)
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
.