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, 2011 20.59 20.64 20.40 20.47 164,047 -0.12(-0.58%)
Mar 30, 2011 20.52 20.64 20.24 20.59 242,013 +0.12(+0.59%)
Mar 29, 2011 20.28 20.61 20.04 20.47 175,826 +0.14(+0.69%)
Mar 28, 2011 20.56 20.70 20.26 20.33 215,475 -0.27(-1.31%)
Mar 25, 2011 20.54 20.97 20.42 20.60 265,443 +0.16(+0.78%)
Mar 24, 2011 20.61 20.63 20.32 20.44 173,737 -0.07(-0.34%)
Mar 23, 2011 20.57 20.67 20.14 20.51 248,854 -0.13(-0.63%)
Mar 22, 2011 20.90 20.97 20.56 20.64 181,007 -0.23(-1.10%)
Mar 21, 2011 20.80 21.02 20.67 20.87 434,512 +0.33(+1.61%)
Mar 18, 2011 20.00 20.54 19.81 20.54 723,005 +0.75(+3.79%)
Mar 17, 2011 19.78 19.90 19.68 19.79 432,554 +0.16(+0.82%)
Mar 16, 2011 20.06 20.11 19.61 19.63 325,710 -0.48(-2.39%)
Mar 15, 2011 19.68 20.32 18.74 20.11 400,193 -0.13(-0.64%)
Mar 14, 2011 20.16 20.44 20.04 20.24 283,094 -0.16(-0.78%)
Mar 11, 2011 20.52 20.61 20.11 20.40 296,662 -0.15(-0.73%)
Mar 10, 2011 20.73 20.90 20.51 20.55 436,531 -0.37(-1.77%)
Mar 09, 2011 21.05 21.14 20.72 20.92 320,482 -0.13(-0.62%)
Mar 08, 2011 20.62 21.14 20.26 21.05 388,039 +0.39(+1.89%)
Mar 07, 2011 21.16 21.27 20.48 20.66 351,247 -0.44(-2.09%)
Mar 04, 2011 21.36 21.42 20.98 21.10 434,175 -0.37(-1.72%)
Mar 03, 2011 21.11 21.57 20.78 21.47 574,381 +0.60(+2.87%)
Mar 02, 2011 20.50 21.00 20.37 20.87 348,396 +0.32(+1.56%)
Mar 01, 2011 21.18 21.26 20.53 20.55 784,003 -0.66(-3.11%)
Feb 28, 2011 20.62 21.22 20.62 21.21 478,610 +0.64(+3.11%)
Feb 25, 2011 20.28 20.60 20.15 20.57 253,115 +0.30(+1.48%)
Feb 24, 2011 20.33 20.46 20.10 20.27 410,427 -0.07(-0.34%)
Feb 23, 2011 20.45 20.61 20.06 20.34 384,015 -0.06(-0.29%)
Feb 22, 2011 21.27 21.45 20.39 20.40 418,789 -1.09(-5.07%)
Feb 18, 2011 21.59 21.65 21.38 21.49 286,913 +0.03(+0.14%)
Feb 17, 2011 21.38 21.56 21.38 21.46 307,411 +0.02(+0.09%)
Feb 16, 2011 21.42 21.63 21.20 21.44 193,176 +0.07(+0.33%)
Feb 15, 2011 21.48 21.60 21.32 21.37 368,847 -0.21(-0.97%)
Feb 14, 2011 21.79 21.89 21.47 21.58 319,757 -0.12(-0.55%)
Feb 11, 2011 21.55 21.90 21.51 21.70 505,219 +0.21(+0.98%)
Feb 10, 2011 21.09 22.08 21.09 21.49 947,207 +0.23(+1.08%)
Feb 09, 2011 20.90 22.80 20.41 21.26 2,282,966 +1.24(+6.19%)
Feb 08, 2011 19.69 20.25 19.69 20.02 1,578,062 +0.39(+1.99%)
Feb 07, 2011 19.19 19.83 19.13 19.63 435,713 +0.50(+2.61%)
Feb 04, 2011 19.02 19.14 18.86 19.13 340,602 +0.16(+0.84%)
Feb 03, 2011 18.88 19.00 18.69 18.97 283,670 +0.07(+0.37%)
Feb 02, 2011 18.90 19.12 18.71 18.90 294,716 -0.03(-0.16%)
Feb 01, 2011 18.22 19.01 18.12 18.93 600,956 +0.77(+4.24%)
Jan 31, 2011 18.15 18.33 18.00 18.16 359,690 +0.12(+0.67%)
Jan 28, 2011 18.35 18.37 17.94 18.04 878,108 -0.36(-1.96%)
Jan 27, 2011 18.42 18.63 18.17 18.40 563,684 -0.39(-2.08%)
Jan 26, 2011 18.51 18.95 18.51 18.79 397,146 +0.29(+1.57%)
Jan 25, 2011 18.35 18.52 18.28 18.50 548,521 +0.04(+0.22%)
Jan 24, 2011 18.46 18.59 18.40 18.46 269,943 +0.03(+0.16%)
Jan 21, 2011 18.43 18.49 18.24 18.43 206,172 +0.09(+0.49%)
Jan 20, 2011 18.31 18.50 18.05 18.34 340,794 -0.09(-0.49%)
Jan 19, 2011 18.47 18.58 18.27 18.43 360,692 -0.02(-0.11%)
Jan 18, 2011 18.40 18.58 18.23 18.45 232,518 -0.07(-0.38%)
Jan 14, 2011 18.27 18.53 18.15 18.52 146,746 +0.28(+1.54%)
Jan 13, 2011 18.20 18.28 18.13 18.24 133,068 +0.07(+0.39%)
Jan 12, 2011 18.31 18.45 18.09 18.17 218,018 -0.01(-0.06%)
Jan 11, 2011 18.19 18.29 18.06 18.18 258,990 +0.02(+0.11%)
Jan 10, 2011 17.96 18.17 17.91 18.16 323,747 +0.07(+0.39%)
Jan 07, 2011 18.14 18.26 17.89 18.09 495,526 -0.07(-0.39%)
Jan 06, 2011 18.09 18.23 18.04 18.16 223,868 +0.10(+0.55%)
Jan 05, 2011 18.05 18.35 17.98 18.06 362,158 +0.03(+0.17%)
Jan 04, 2011 18.01 18.17 17.84 18.03 647,816 +0.04(+0.22%)
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.