Beacon Roofing Suppl (NQ: BECN )

92.07 -3.40 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 56.65 57.06 55.69 56.64 182,402 +0.23(+0.41%)
May 27, 2021 57.38 57.49 56.41 56.41 228,586 -0.23(-0.41%)
May 26, 2021 55.96 56.91 55.49 56.64 181,991 +0.80(+1.43%)
May 25, 2021 56.73 57.32 55.84 55.84 207,612 -0.75(-1.33%)
May 24, 2021 56.63 56.99 55.86 56.59 150,893 +0.10(+0.18%)
May 21, 2021 56.72 57.42 56.23 56.49 251,409 +0.31(+0.55%)
May 20, 2021 55.81 56.36 55.16 56.18 352,060 +0.24(+0.43%)
May 19, 2021 56.06 56.73 55.07 55.94 480,572 -1.16(-2.03%)
May 18, 2021 59.32 59.41 56.77 57.10 328,044 -1.31(-2.24%)
May 17, 2021 58.41 58.44 56.85 58.41 292,829 -0.05(-0.09%)
May 14, 2021 58.27 58.47 57.66 58.46 308,336 +0.92(+1.60%)
May 13, 2021 56.89 58.72 56.89 57.54 360,921 +0.89(+1.57%)
May 12, 2021 58.31 59.41 56.18 56.65 580,352 -2.32(-3.93%)
May 11, 2021 58.08 59.19 57.84 58.97 381,279 -0.50(-0.84%)
May 10, 2021 60.22 60.93 59.30 59.47 625,674 -0.77(-1.29%)
May 07, 2021 57.74 60.87 56.35 60.24 645,880 +1.23(+2.09%)
May 06, 2021 58.40 59.09 57.05 59.01 584,686 +1.84(+3.22%)
May 05, 2021 57.66 57.76 56.26 57.17 270,435 -0.14(-0.24%)
May 04, 2021 56.71 57.63 55.96 57.31 256,675 +0.07(+0.12%)
May 03, 2021 57.05 57.78 56.91 57.24 361,235 +0.91(+1.62%)
Apr 30, 2021 56.65 57.67 56.24 56.33 466,800 -0.32(-0.56%)
Apr 29, 2021 56.63 56.90 56.07 56.65 261,441 +0.64(+1.14%)
Apr 28, 2021 57.03 57.07 55.77 56.01 191,105 -0.78(-1.37%)
Apr 27, 2021 56.08 57.32 56.01 56.79 257,009 +0.52(+0.92%)
Apr 26, 2021 56.69 56.95 55.74 56.27 340,070 -0.09(-0.16%)
Apr 23, 2021 54.77 56.76 54.64 56.36 359,700 +1.71(+3.13%)
Apr 22, 2021 56.30 56.30 54.58 54.65 368,462 -1.10(-1.97%)
Apr 21, 2021 54.50 56.22 54.29 55.75 341,566 +0.70(+1.27%)
Apr 20, 2021 56.36 56.36 54.19 55.05 649,660 -1.09(-1.94%)
Apr 19, 2021 56.60 56.60 55.15 56.14 460,153 -0.64(-1.13%)
Apr 16, 2021 56.82 57.43 56.12 56.78 319,700 +0.95(+1.70%)
Apr 15, 2021 55.40 56.21 54.80 55.83 485,707 -0.06(-0.11%)
Apr 14, 2021 55.83 56.99 55.83 55.89 339,827 +0.32(+0.58%)
Apr 13, 2021 55.91 56.44 54.96 55.57 326,706 -0.66(-1.17%)
Apr 12, 2021 56.02 56.31 55.02 56.23 408,405 +0.91(+1.64%)
Apr 09, 2021 54.10 55.56 53.95 55.32 333,000 +1.34(+2.48%)
Apr 08, 2021 53.70 54.05 52.86 53.98 362,299 +0.43(+0.80%)
Apr 07, 2021 54.02 54.64 53.19 53.55 265,051 -0.72(-1.33%)
Apr 06, 2021 54.31 55.40 54.08 54.27 200,897 +0.11(+0.20%)
Apr 05, 2021 53.90 54.44 53.49 54.16 220,105 +0.55(+1.03%)
Apr 01, 2021 52.77 53.64 52.41 53.61 284,700 +1.29(+2.47%)
Mar 31, 2021 51.85 53.05 51.78 52.32 411,765 +0.64(+1.24%)
Mar 30, 2021 50.28 52.22 49.77 51.68 541,021 +1.63(+3.26%)
Mar 29, 2021 51.70 52.23 49.85 50.05 543,331 -1.98(-3.81%)
Mar 26, 2021 51.37 52.33 50.90 52.03 467,300 +1.32(+2.60%)
Mar 25, 2021 49.99 51.14 48.71 50.71 546,570 +0.32(+0.64%)
Mar 24, 2021 50.16 51.40 50.16 50.39 502,726 +0.76(+1.53%)
Mar 23, 2021 52.11 52.75 49.09 49.63 525,163 -3.08(-5.84%)
Mar 22, 2021 53.64 54.03 51.62 52.71 198,198 -0.54(-1.01%)
Mar 19, 2021 52.51 53.82 51.43 53.25 767,700 +0.16(+0.30%)
Mar 18, 2021 54.57 55.64 53.01 53.09 443,234 -1.76(-3.21%)
Mar 17, 2021 53.60 54.97 52.42 54.85 583,793 +0.79(+1.46%)
Mar 16, 2021 54.39 55.14 53.61 54.06 404,829 -0.52(-0.95%)
Mar 15, 2021 54.19 54.69 53.13 54.58 445,865 +0.27(+0.50%)
Mar 12, 2021 53.24 54.40 53.24 54.31 383,300 +0.69(+1.29%)
Mar 11, 2021 53.04 54.22 52.51 53.62 544,156 +0.62(+1.17%)
Mar 10, 2021 51.44 53.27 51.16 53.00 356,654 +2.09(+4.11%)
Mar 09, 2021 51.41 51.59 50.55 50.91 325,839 +0.22(+0.43%)
Mar 08, 2021 49.74 51.10 49.61 50.69 531,610 +1.34(+2.72%)
Mar 05, 2021 48.32 49.51 46.63 49.35 328,600 +1.84(+3.87%)
Mar 04, 2021 49.37 49.72 46.41 47.51 420,648 -1.95(-3.94%)
Mar 03, 2021 48.98 50.25 48.98 49.46 742,275 +0.14(+0.28%)
Mar 02, 2021 49.84 49.84 48.50 49.32 378,237 -0.46(-0.92%)
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.