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

Beacon Roofing Suppl (NQ: BECN )

99.13 +0.13 (+0.13%)
Streaming Delayed Price Updated: 10:30 AM 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 30, 2008 10.92 11.07 10.49 10.65 625,323 -0.28(-2.56%)
Apr 29, 2008 11.06 11.11 10.92 10.93 947,143 -0.10(-0.91%)
Apr 28, 2008 11.30 11.48 10.93 11.03 667,130 -0.26(-2.30%)
Apr 25, 2008 11.23 11.75 11.05 11.29 881,912 +0.53(+4.93%)
Apr 24, 2008 10.35 10.86 10.21 10.76 268,921 +0.42(+4.06%)
Apr 23, 2008 9.960 10.38 9.960 10.34 261,304 +0.40(+4.02%)
Apr 22, 2008 10.14 10.14 9.790 9.940 349,886 -0.28(-2.74%)
Apr 21, 2008 10.15 10.29 10.05 10.22 130,381 -0.02(-0.20%)
Apr 18, 2008 10.39 10.62 10.07 10.24 463,706 +0.12(+1.19%)
Apr 17, 2008 10.15 10.30 9.990 10.12 157,835 -0.06(-0.59%)
Apr 16, 2008 9.900 10.31 9.900 10.18 337,038 +0.40(+4.09%)
Apr 15, 2008 9.640 9.790 9.460 9.780 254,525 +0.19(+1.98%)
Apr 14, 2008 9.670 9.840 9.480 9.590 346,804 -0.10(-1.03%)
Apr 11, 2008 9.950 9.950 9.650 9.690 373,159 -0.23(-2.32%)
Apr 10, 2008 9.800 10.15 9.770 9.920 194,281 +0.10(+1.02%)
Apr 09, 2008 10.04 10.10 9.760 9.820 302,866 -0.19(-1.90%)
Apr 08, 2008 9.860 10.28 9.740 10.01 145,447 +0.10(+1.01%)
Apr 07, 2008 10.25 10.31 9.900 9.910 202,715 -0.31(-3.03%)
Apr 04, 2008 10.25 10.34 9.950 10.22 178,505 +0.02(+0.20%)
Apr 03, 2008 9.900 10.42 9.900 10.20 521,004 +0.17(+1.69%)
Apr 02, 2008 10.18 10.47 9.920 10.03 564,722 -0.13(-1.28%)
Apr 01, 2008 10.27 10.39 9.890 10.16 697,655 +0.16(+1.60%)
Mar 31, 2008 9.640 10.15 9.520 10.00 443,928 +0.34(+3.52%)
Mar 28, 2008 9.490 9.870 9.430 9.660 434,099 +0.16(+1.68%)
Mar 27, 2008 9.660 9.680 9.400 9.500 457,674 -0.14(-1.45%)
Mar 26, 2008 9.380 9.670 9.270 9.640 466,073 +0.20(+2.12%)
Mar 25, 2008 8.980 9.490 8.930 9.440 978,539 +0.44(+4.89%)
Mar 24, 2008 8.130 9.190 8.020 9.000 747,116 +0.99(+12.36%)
Mar 21, 2008 8.040 8.200 7.850 8.010 1,147,107 +0.00(+0.00%)
Mar 20, 2008 8.040 8.200 7.850 8.010 1,147,107 +0.09(+1.14%)
Mar 19, 2008 8.150 8.310 7.920 7.920 530,831 -0.10(-1.25%)
Mar 18, 2008 7.990 8.200 7.550 8.020 1,413,187 +0.25(+3.22%)
Mar 17, 2008 7.630 7.970 7.630 7.770 620,884 -0.10(-1.27%)
Mar 14, 2008 8.280 8.330 7.830 7.870 1,020,975 -0.32(-3.91%)
Mar 13, 2008 8.010 8.400 7.940 8.190 524,812 +0.13(+1.61%)
Mar 12, 2008 8.480 8.650 8.040 8.060 370,309 -0.42(-4.95%)
Mar 11, 2008 8.010 8.480 7.950 8.480 371,054 +0.74(+9.56%)
Mar 10, 2008 7.650 7.870 7.600 7.740 481,437 +0.14(+1.84%)
Mar 07, 2008 7.810 8.050 7.550 7.600 456,652 -0.30(-3.80%)
Mar 06, 2008 8.230 8.270 7.900 7.900 439,853 -0.39(-4.70%)
Mar 05, 2008 8.180 8.360 8.130 8.290 532,100 +0.25(+3.11%)
Mar 04, 2008 7.840 8.130 7.820 8.040 949,772 +0.11(+1.39%)
Mar 03, 2008 8.530 8.580 7.850 7.930 979,870 -0.63(-7.36%)
Feb 29, 2008 8.760 8.835 8.470 8.560 535,086 -0.28(-3.17%)
Feb 28, 2008 9.070 9.190 8.830 8.840 327,736 -0.29(-3.18%)
Feb 27, 2008 9.410 9.620 9.070 9.130 414,942 -0.39(-4.10%)
Feb 26, 2008 9.270 9.715 9.270 9.520 661,950 +0.31(+3.37%)
Feb 25, 2008 9.010 9.310 8.800 9.210 475,208 +0.18(+1.99%)
Feb 22, 2008 8.930 9.080 8.750 9.030 265,788 +0.13(+1.46%)
Feb 21, 2008 9.400 9.530 8.850 8.900 277,326 -0.48(-5.12%)
Feb 20, 2008 9.110 9.490 8.960 9.380 249,310 +0.22(+2.40%)
Feb 19, 2008 9.140 9.280 8.940 9.160 259,550 +0.20(+2.23%)
Feb 18, 2008 8.970 9.130 8.930 8.960 400,690 +0.00(+0.00%)
Feb 15, 2008 8.970 9.130 8.930 8.960 400,690 -0.15(-1.65%)
Feb 14, 2008 9.500 9.600 8.860 9.110 497,009 -0.39(-4.11%)
Feb 13, 2008 9.450 9.650 9.270 9.500 440,450 +0.12(+1.28%)
Feb 12, 2008 9.030 9.640 8.890 9.380 489,154 +0.38(+4.22%)
Feb 11, 2008 8.960 9.250 8.610 9.000 845,873 +0.08(+0.90%)
Feb 08, 2008 8.810 9.140 8.510 8.920 1,294,766 +0.05(+0.56%)
Feb 07, 2008 8.640 9.100 8.590 8.870 522,276 +0.24(+2.78%)
Feb 06, 2008 9.040 9.240 8.580 8.630 414,293 -0.32(-3.58%)
Feb 05, 2008 9.100 9.270 8.750 8.950 505,868 -0.30(-3.24%)
Feb 04, 2008 9.740 9.740 9.230 9.250 684,803 -0.54(-5.52%)
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.