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 (%)
Mar 31, 2015 30.88 31.41 30.80 31.30 529,853 +0.28(+0.90%)
Mar 30, 2015 30.77 31.21 30.58 31.02 562,189 +0.36(+1.17%)
Mar 27, 2015 30.10 30.92 29.92 30.66 1,426,930 +0.48(+1.59%)
Mar 26, 2015 30.60 30.65 29.99 30.18 419,436 -0.47(-1.53%)
Mar 25, 2015 31.25 31.25 30.46 30.65 756,844 -0.60(-1.92%)
Mar 24, 2015 30.62 31.30 30.42 31.25 971,918 +0.59(+1.92%)
Mar 23, 2015 30.32 30.68 30.26 30.66 608,802 +0.23(+0.76%)
Mar 20, 2015 29.56 30.58 29.29 30.43 685,276 +1.08(+3.68%)
Mar 19, 2015 28.60 29.57 28.60 29.35 544,444 +0.66(+2.30%)
Mar 18, 2015 28.56 28.86 28.19 28.69 279,357 -0.02(-0.07%)
Mar 17, 2015 28.56 28.79 28.35 28.71 316,537 +0.03(+0.10%)
Mar 16, 2015 28.39 28.68 28.06 28.68 757,595 +0.34(+1.20%)
Mar 13, 2015 28.34 28.36 27.58 28.34 626,242 +0.01(+0.04%)
Mar 12, 2015 28.59 28.75 28.13 28.33 483,388 -0.07(-0.25%)
Mar 11, 2015 27.47 28.57 27.37 28.40 574,312 +1.02(+3.73%)
Mar 10, 2015 27.57 27.82 26.95 27.38 590,000 -0.46(-1.65%)
Mar 09, 2015 28.05 28.05 27.67 27.84 258,823 -0.13(-0.46%)
Mar 06, 2015 28.19 28.61 27.84 27.97 387,150 -0.46(-1.62%)
Mar 05, 2015 28.91 28.91 28.26 28.43 407,335 -0.52(-1.80%)
Mar 04, 2015 28.89 28.96 28.45 28.95 428,415 -0.06(-0.21%)
Mar 03, 2015 29.37 29.46 28.72 29.01 543,677 -0.49(-1.66%)
Mar 02, 2015 29.91 30.20 29.49 29.50 467,265 -0.52(-1.73%)
Feb 27, 2015 29.95 30.17 29.55 30.02 441,333 +0.09(+0.30%)
Feb 26, 2015 29.33 29.96 29.17 29.93 435,015 +0.53(+1.80%)
Feb 25, 2015 29.17 29.43 28.84 29.40 509,406 +0.17(+0.58%)
Feb 24, 2015 29.00 29.56 28.55 29.23 413,215 +0.33(+1.14%)
Feb 23, 2015 28.73 29.23 28.51 28.90 506,050 +0.14(+0.49%)
Feb 20, 2015 28.59 28.82 28.21 28.76 477,290 +0.13(+0.45%)
Feb 19, 2015 28.27 29.01 28.00 28.63 522,923 +0.32(+1.13%)
Feb 18, 2015 28.36 28.50 27.89 28.31 558,944 -0.01(-0.04%)
Feb 17, 2015 27.94 28.39 27.61 28.32 739,940 +0.24(+0.85%)
Feb 13, 2015 27.51 28.08 28.08 28.08 636,800 +0.64(+2.33%)
Feb 12, 2015 26.59 27.50 26.50 27.44 567,509 +0.94(+3.55%)
Feb 11, 2015 26.37 26.60 26.08 26.50 533,215 +0.08(+0.30%)
Feb 10, 2015 26.35 26.68 26.02 26.42 585,240 +0.30(+1.15%)
Feb 09, 2015 26.43 26.50 25.99 26.12 711,599 -0.31(-1.17%)
Feb 06, 2015 25.03 27.07 25.03 26.43 958,158 +1.50(+6.02%)
Feb 05, 2015 24.55 25.05 24.41 24.93 806,616 +0.42(+1.71%)
Feb 04, 2015 24.61 24.84 24.37 24.51 380,941 -0.25(-1.01%)
Feb 03, 2015 24.00 24.79 23.96 24.76 856,646 +0.86(+3.60%)
Feb 02, 2015 23.81 24.00 23.59 23.90 884,890 +0.21(+0.89%)
Jan 30, 2015 23.82 24.01 23.70 23.69 599,385 -0.26(-1.09%)
Jan 29, 2015 23.90 24.07 23.84 23.95 595,387 +0.10(+0.42%)
Jan 28, 2015 24.03 24.14 23.72 23.85 701,403 -0.16(-0.67%)
Jan 27, 2015 23.98 24.19 23.85 24.01 756,318 -0.29(-1.19%)
Jan 26, 2015 23.60 24.39 23.38 24.30 1,403,251 +0.68(+2.88%)
Jan 23, 2015 23.60 23.77 23.26 23.62 488,038 -0.02(-0.08%)
Jan 22, 2015 23.35 23.99 23.17 23.64 749,200 +0.36(+1.55%)
Jan 21, 2015 23.25 23.53 23.04 23.28 703,199 +0.07(+0.30%)
Jan 20, 2015 23.93 24.02 23.04 23.21 902,818 -0.65(-2.72%)
Jan 16, 2015 24.76 25.13 23.51 23.86 1,316,595 -1.05(-4.22%)
Jan 15, 2015 26.15 26.33 24.60 24.91 847,983 -1.14(-4.38%)
Jan 14, 2015 26.10 26.44 25.68 26.05 334,175 -0.42(-1.59%)
Jan 13, 2015 26.93 27.50 26.07 26.47 469,178 -0.26(-0.97%)
Jan 12, 2015 27.69 27.69 26.71 26.73 481,292 -0.95(-3.43%)
Jan 09, 2015 27.93 28.00 27.67 27.68 525,150 -0.19(-0.68%)
Jan 08, 2015 27.28 27.96 27.24 27.87 488,682 +0.67(+2.46%)
Jan 07, 2015 27.06 27.48 26.88 27.20 328,082 +0.40(+1.49%)
Jan 06, 2015 27.20 27.54 26.64 26.80 434,904 -0.41(-1.51%)
Jan 05, 2015 27.67 27.91 27.04 27.21 419,496 -0.65(-2.33%)
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.