Beacon Roofing Suppl (NQ: BECN )

52.43 USD -0.10 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 52.73 53.34 51.89 52.43 273,991 -0.10(-0.19%)
Dec 02, 2021 51.05 52.78 50.87 52.53 373,452 +1.91(+3.77%)
Dec 01, 2021 52.10 53.04 50.09 50.62 836,542 +0.71(+1.42%)
Nov 30, 2021 50.88 50.88 49.48 49.91 693,168 -1.71(-3.31%)
Nov 29, 2021 53.49 53.49 51.32 51.62 590,436 -2.15(-4.00%)
Nov 26, 2021 51.80 54.07 51.80 53.77 284,482 -1.67(-3.01%)
Nov 24, 2021 55.00 56.04 54.91 55.44 467,427 +0.19(+0.34%)
Nov 23, 2021 55.82 56.32 54.05 55.25 493,435 -0.40(-0.72%)
Nov 22, 2021 56.52 56.97 54.60 55.65 741,093 -0.21(-0.38%)
Nov 19, 2021 52.11 57.20 52.11 55.86 740,667 -1.15(-2.02%)
Nov 18, 2021 58.60 57.37 56.64 57.01 615,569 -1.33(-2.28%)
Nov 17, 2021 59.20 59.92 58.30 58.34 313,201 -1.37(-2.29%)
Nov 16, 2021 59.27 60.35 59.19 59.71 224,860 +0.05(+0.08%)
Nov 15, 2021 60.02 60.82 59.45 59.66 347,055 -0.24(-0.40%)
Nov 12, 2021 59.70 60.26 59.49 59.90 250,982 +0.56(+0.94%)
Nov 11, 2021 58.08 59.36 58.08 59.34 164,307 +1.33(+2.29%)
Nov 10, 2021 58.14 57.87 58.01 207,965 -0.46(-0.79%)
Nov 09, 2021 58.68 58.74 58.10 58.47 258,346 -0.18(-0.31%)
Nov 08, 2021 58.89 59.32 58.21 58.65 248,449 +0.23(+0.39%)
Nov 05, 2021 57.03 58.71 56.41 58.42 406,334 +2.03(+3.60%)
Nov 04, 2021 55.75 56.86 55.75 56.39 405,142 +0.81(+1.46%)
Nov 03, 2021 55.11 56.54 53.81 55.58 405,272 +0.34(+0.62%)
Nov 02, 2021 53.97 55.34 53.40 55.24 290,182 +1.28(+2.37%)
Nov 01, 2021 53.42 54.69 53.37 53.96 409,304 +1.09(+2.06%)
Oct 29, 2021 51.92 52.88 51.92 52.87 176,255 +0.82(+1.58%)
Oct 28, 2021 51.15 52.05 185,915 +1.17(+2.30%)
Oct 27, 2021 51.21 52.53 50.67 50.88 249,999 -0.96(-1.85%)
Oct 26, 2021 53.73 51.75 51.84 173,495 -0.54(-1.03%)
Oct 25, 2021 51.22 52.53 51.08 52.38 244,597 +1.05(+2.05%)
Oct 22, 2021 52.09 53.44 51.17 51.33 195,763 -0.83(-1.59%)
Oct 21, 2021 51.97 52.43 51.76 52.16 145,595 -0.02(-0.04%)
Oct 20, 2021 51.55 52.62 51.51 52.18 232,551 +0.26(+0.50%)
Oct 19, 2021 53.21 53.67 51.13 51.92 351,186 -1.48(-2.77%)
Oct 18, 2021 54.10 54.42 52.87 53.40 335,818 +0.80(+1.52%)
Oct 15, 2021 52.76 53.69 52.15 52.60 339,282 +0.97(+1.88%)
Oct 14, 2021 50.42 51.74 50.35 51.63 306,254 +1.51(+3.01%)
Oct 13, 2021 48.87 50.25 48.51 50.12 305,608 +1.52(+3.13%)
Oct 12, 2021 48.27 49.16 47.88 48.60 213,987 +0.47(+0.98%)
Oct 11, 2021 48.67 49.13 48.09 48.13 125,643 -0.63(-1.29%)
Oct 08, 2021 49.24 49.95 48.68 48.76 133,183 -0.54(-1.10%)
Oct 07, 2021 48.38 50.00 48.38 49.30 290,367 +0.92(+1.90%)
Oct 06, 2021 47.76 48.40 46.62 48.38 430,857 +0.07(+0.14%)
Oct 05, 2021 47.81 48.69 47.28 48.31 250,689 +0.67(+1.41%)
Oct 04, 2021 48.31 48.71 47.45 47.64 189,881 -0.84(-1.73%)
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.