Skip to main content

Beacon Roofing Suppl (NQ: BECN )

96.02 -1.02 (-1.05%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 98.13 98.45 96.85 97.04 478,193 -1.13(-1.15%)
May 20, 2024 96.62 98.37 95.33 98.17 590,279 +2.08(+2.16%)
May 17, 2024 96.67 97.30 94.99 96.09 541,906 -0.03(-0.03%)
May 16, 2024 99.36 100.00 95.94 96.12 749,284 -3.85(-3.85%)
May 15, 2024 96.86 100.04 96.79 99.97 782,042 +4.07(+4.24%)
May 14, 2024 94.19 96.28 93.33 95.90 604,988 +2.71(+2.91%)
May 13, 2024 95.55 95.69 92.97 93.19 701,615 +0.24(+0.26%)
May 10, 2024 93.42 93.72 92.28 92.95 503,023 -0.43(-0.46%)
May 09, 2024 92.43 94.12 92.16 93.38 671,436 +1.10(+1.19%)
May 08, 2024 93.14 93.97 92.17 92.28 499,045 -1.58(-1.68%)
May 07, 2024 95.51 95.65 93.30 93.86 622,864 -1.60(-1.68%)
May 06, 2024 96.86 97.96 95.26 95.46 801,138 -0.43(-0.45%)
May 03, 2024 97.75 103.75 95.38 95.89 1,320,369 -1.63(-1.67%)
May 02, 2024 98.31 98.31 96.00 97.52 798,552 +0.57(+0.59%)
May 01, 2024 98.03 99.34 96.10 96.95 766,601 -1.58(-1.60%)
Apr 30, 2024 98.87 99.74 98.23 98.53 1,323,623 -0.47(-0.47%)
Apr 29, 2024 99.18 99.34 98.00 99.00 529,658 +0.00(+0.00%)
Apr 26, 2024 98.25 99.39 98.25 99.00 617,317 +1.44(+1.48%)
Apr 25, 2024 96.77 97.92 95.37 97.56 500,115 +0.35(+0.36%)
Apr 24, 2024 97.43 98.55 96.45 97.21 508,084 -0.34(-0.35%)
Apr 23, 2024 96.00 97.93 96.00 97.55 303,451 +1.49(+1.55%)
Apr 22, 2024 94.64 96.64 94.38 96.06 624,992 +1.50(+1.59%)
Apr 19, 2024 93.36 94.82 93.36 94.56 662,835 +1.14(+1.22%)
Apr 18, 2024 94.47 94.53 92.00 93.42 896,055 +0.24(+0.26%)
Apr 17, 2024 95.25 95.36 92.43 93.18 527,295 -1.45(-1.53%)
Apr 16, 2024 95.48 95.62 94.21 94.63 405,593 -1.63(-1.69%)
Apr 15, 2024 98.98 98.98 95.72 96.26 612,796 -0.88(-0.91%)
Apr 12, 2024 96.52 98.46 96.18 97.14 463,173 -0.72(-0.74%)
Apr 11, 2024 99.74 99.74 97.36 97.86 495,475 -1.20(-1.21%)
Apr 10, 2024 97.87 100.18 96.84 99.06 742,354 -0.66(-0.66%)
Apr 09, 2024 101.19 101.86 99.45 99.72 564,620 -1.54(-1.52%)
Apr 08, 2024 102.05 102.67 101.24 101.26 317,804 -0.79(-0.77%)
Apr 05, 2024 100.52 102.83 100.52 102.05 436,677 +1.37(+1.36%)
Apr 04, 2024 101.55 102.30 100.10 100.68 756,945 +0.41(+0.41%)
Apr 03, 2024 99.49 101.28 99.46 100.27 558,705 +0.24(+0.24%)
Apr 02, 2024 99.65 100.28 97.97 100.03 722,456 -0.20(-0.20%)
Apr 01, 2024 98.47 100.53 97.70 100.23 855,970 +2.21(+2.25%)
Mar 28, 2024 93.87 99.11 93.55 98.02 1,607,158 +2.97(+3.12%)
Mar 27, 2024 95.94 96.08 94.82 95.05 405,855 +0.20(+0.21%)
Mar 26, 2024 94.93 95.28 94.31 94.85 336,624 -0.20(-0.21%)
Mar 25, 2024 95.57 96.41 94.85 95.05 369,882 -0.13(-0.14%)
Mar 22, 2024 95.30 95.63 94.26 95.18 562,633 +0.37(+0.39%)
Mar 21, 2024 94.83 96.86 94.52 94.81 794,465 +0.76(+0.81%)
Mar 20, 2024 92.60 94.61 92.60 94.05 658,394 +1.35(+1.46%)
Mar 19, 2024 88.39 92.81 88.39 92.70 694,292 +4.37(+4.95%)
Mar 18, 2024 88.27 89.86 88.17 88.33 458,515 -0.09(-0.10%)
Mar 15, 2024 86.24 88.62 85.86 88.42 870,799 +1.89(+2.18%)
Mar 14, 2024 86.60 87.33 85.58 86.53 529,275 -0.10(-0.12%)
Mar 13, 2024 86.12 87.22 85.67 86.63 405,715 +0.26(+0.30%)
Mar 12, 2024 85.57 86.67 84.62 86.37 302,640 +0.99(+1.16%)
Mar 11, 2024 86.00 86.08 84.00 85.38 485,900 -1.47(-1.69%)
Mar 08, 2024 87.71 88.54 86.20 86.85 380,013 +0.11(+0.13%)
Mar 07, 2024 85.66 86.91 85.65 86.74 714,841 +1.84(+2.17%)
Mar 06, 2024 85.90 86.63 84.81 84.90 510,675 -0.29(-0.34%)
Mar 05, 2024 85.53 86.81 84.56 85.19 692,425 -0.87(-1.01%)
Mar 04, 2024 86.06 86.70 85.34 86.06 541,590 +0.17(+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.