Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beacon Roofing Suppl (NQ: BECN )

98.87 -0.13 (-0.13%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.756 10.00 9.342 9.867 418,152 +0.09(+0.91%)
Apr 28, 2005 9.844 9.916 9.773 9.778 98,365 -0.10(-1.06%)
Apr 27, 2005 9.809 9.969 9.809 9.882 95,233 -0.05(-0.51%)
Apr 26, 2005 9.867 10.00 9.773 9.933 64,978 -0.06(-0.58%)
Apr 25, 2005 9.773 10.00 9.729 9.991 47,769 +0.33(+3.40%)
Apr 22, 2005 10.08 10.09 9.533 9.662 156,381 -0.38(-3.81%)
Apr 21, 2005 9.947 10.09 9.800 10.04 71,458 +0.16(+1.57%)
Apr 20, 2005 9.693 10.16 9.693 9.889 328,062 +0.04(+0.45%)
Apr 19, 2005 9.764 9.911 9.613 9.844 261,949 +0.09(+0.96%)
Apr 18, 2005 9.698 9.813 9.422 9.751 166,188 +0.13(+1.34%)
Apr 15, 2005 9.662 9.800 9.529 9.622 214,348 -0.02(-0.23%)
Apr 14, 2005 9.538 9.716 9.538 9.644 113,583 +0.08(+0.88%)
Apr 13, 2005 9.836 9.836 9.467 9.560 68,781 -0.22(-2.23%)
Apr 12, 2005 9.604 9.853 9.573 9.778 91,548 +0.05(+0.55%)
Apr 11, 2005 9.693 9.724 9.556 9.724 99,594 +0.08(+0.83%)
Apr 08, 2005 9.733 9.804 9.569 9.644 146,611 -0.05(-0.50%)
Apr 07, 2005 9.667 9.733 9.582 9.693 201,199 +0.03(+0.32%)
Apr 06, 2005 9.596 9.689 9.520 9.662 221,484 +0.02(+0.18%)
Apr 05, 2005 9.827 9.867 9.622 9.644 239,793 -0.15(-1.50%)
Apr 04, 2005 9.662 9.956 9.613 9.791 164,128 +0.09(+0.92%)
Apr 01, 2005 9.804 9.911 9.453 9.702 571,204 -0.02(-0.25%)
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%)
Mar 01, 2005 9.458 9.942 9.444 9.680 296,715 +0.25(+2.69%)
Feb 28, 2005 9.369 9.551 9.284 9.427 106,305 +0.11(+1.19%)
Feb 25, 2005 8.844 9.360 8.804 9.316 58,989 +0.38(+4.28%)
Feb 24, 2005 8.978 9.000 8.342 8.933 113,218 +0.10(+1.16%)
Feb 23, 2005 9.084 9.116 8.756 8.831 214,288 -0.26(-2.88%)
Feb 22, 2005 9.342 9.342 8.942 9.093 81,550 -0.13(-1.45%)
Feb 18, 2005 9.240 9.396 9.000 9.227 67,224 +0.09(+1.02%)
Feb 17, 2005 8.956 9.320 8.956 9.133 149,071 +0.22(+2.42%)
Feb 16, 2005 8.809 8.947 8.809 8.918 270,096 +0.06(+0.68%)
Feb 15, 2005 8.831 8.987 8.547 8.858 192,279 -0.01(-0.15%)
Feb 14, 2005 8.889 9.169 8.738 8.871 1,502,092 +0.23(+2.68%)
Feb 11, 2005 8.569 8.751 8.449 8.640 42,621 +0.05(+0.57%)
Feb 10, 2005 8.640 8.640 8.444 8.591 31,707 -0.07(-0.82%)
Feb 09, 2005 8.858 8.884 8.662 8.662 50,496 -0.16(-1.76%)
Feb 08, 2005 8.760 8.889 8.760 8.818 94,077 +0.05(+0.61%)
Feb 07, 2005 8.898 8.898 8.711 8.764 101,059 -0.09(-1.05%)
Feb 04, 2005 8.889 8.889 8.804 8.858 131,032 +0.04(+0.50%)
Feb 03, 2005 8.916 8.916 8.742 8.813 60,139 -0.08(-0.85%)
Feb 02, 2005 8.844 8.969 8.813 8.889 65,110 +0.02(+0.20%)
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.