Skip to main content

Beacon Roofing Suppl (NQ: BECN )

85.06 +0.81 (+0.97%)
Streaming Delayed Price Updated: 1:47 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 86.24 88.53 83.10 84.25 1,873,205 -5.24(-5.86%)
Feb 27, 2024 89.35 90.62 88.80 89.49 1,069,104 +1.10(+1.24%)
Feb 26, 2024 88.16 88.73 87.64 88.39 651,396 +0.43(+0.49%)
Feb 23, 2024 85.89 88.16 85.69 87.96 557,499 +2.07(+2.41%)
Feb 22, 2024 86.01 86.82 85.77 85.89 557,342 +0.62(+0.73%)
Feb 21, 2024 84.80 85.33 83.84 85.27 541,066 +0.69(+0.82%)
Feb 20, 2024 84.56 85.63 84.13 84.58 645,110 -0.50(-0.59%)
Feb 16, 2024 87.27 87.53 84.90 85.08 612,968 -2.51(-2.87%)
Feb 15, 2024 87.86 87.91 86.55 87.59 416,796 +0.54(+0.62%)
Feb 14, 2024 86.44 87.12 85.30 87.05 566,552 +2.34(+2.76%)
Feb 13, 2024 84.26 86.93 83.00 84.71 695,660 -2.31(-2.65%)
Feb 12, 2024 87.45 88.67 86.69 87.02 728,958 -0.26(-0.30%)
Feb 09, 2024 86.00 87.31 85.46 87.28 654,592 +0.95(+1.10%)
Feb 08, 2024 87.75 87.75 84.86 86.33 544,325 +1.47(+1.73%)
Feb 07, 2024 83.81 85.56 83.63 84.86 443,641 +1.41(+1.69%)
Feb 06, 2024 82.40 83.68 82.08 83.45 621,656 +1.07(+1.30%)
Feb 05, 2024 83.72 83.72 82.16 82.38 526,689 -2.00(-2.37%)
Feb 02, 2024 82.79 84.92 81.81 84.38 743,496 +0.65(+0.78%)
Feb 01, 2024 83.35 84.20 82.66 83.73 900,593 +0.84(+1.01%)
Jan 31, 2024 85.70 85.70 82.62 82.89 710,478 -2.54(-2.97%)
Jan 30, 2024 85.58 85.87 85.14 85.43 414,449 -0.08(-0.09%)
Jan 29, 2024 84.00 85.51 83.64 85.51 516,711 +1.80(+2.15%)
Jan 26, 2024 83.07 83.97 82.48 83.71 660,990 +0.95(+1.15%)
Jan 25, 2024 83.13 83.80 82.26 82.76 597,419 +0.60(+0.73%)
Jan 24, 2024 85.85 86.10 81.61 82.16 770,631 -2.35(-2.78%)
Jan 23, 2024 87.08 87.38 83.53 84.51 1,660,317 -2.56(-2.94%)
Jan 22, 2024 85.73 87.30 85.62 87.07 1,319,499 +1.96(+2.30%)
Jan 19, 2024 84.50 85.59 84.11 85.11 4,058,734 +0.90(+1.07%)
Jan 18, 2024 84.27 85.61 83.44 84.21 538,874 +0.09(+0.11%)
Jan 17, 2024 82.91 84.19 82.62 84.12 577,053 +0.23(+0.27%)
Jan 16, 2024 83.27 84.61 82.48 83.89 479,669 +0.00(+0.00%)
Jan 12, 2024 85.42 85.42 82.75 83.89 454,532 -0.30(-0.36%)
Jan 11, 2024 84.27 84.57 82.65 84.19 1,095,364 -0.80(-0.94%)
Jan 10, 2024 86.34 87.96 83.70 84.99 1,626,757 -2.82(-3.21%)
Jan 09, 2024 87.23 88.16 86.86 87.81 581,431 -0.70(-0.79%)
Jan 08, 2024 88.42 89.32 87.90 88.51 508,995 +2.23(+2.58%)
Jan 05, 2024 84.16 87.00 84.00 86.28 443,802 +1.30(+1.53%)
Jan 04, 2024 86.45 86.77 84.96 84.98 423,187 -1.36(-1.58%)
Jan 03, 2024 85.72 86.87 84.71 86.34 860,488 -0.15(-0.17%)
Jan 02, 2024 86.24 86.91 85.72 86.49 636,022 -0.53(-0.61%)
Dec 29, 2023 87.94 88.40 86.88 87.02 551,229 -0.93(-1.06%)
Dec 28, 2023 88.11 88.67 87.60 87.95 411,870 -0.64(-0.72%)
Dec 27, 2023 88.92 89.39 88.26 88.59 258,944 -0.09(-0.10%)
Dec 26, 2023 89.00 89.23 88.30 88.68 361,666 +0.25(+0.28%)
Dec 22, 2023 88.00 89.37 87.03 88.43 817,393 +1.08(+1.24%)
Dec 21, 2023 87.55 88.03 86.40 87.35 807,290 +0.95(+1.10%)
Dec 20, 2023 87.26 88.97 86.33 86.40 1,670,708 -0.40(-0.46%)
Dec 19, 2023 86.12 87.68 85.89 86.80 770,354 +2.24(+2.65%)
Dec 18, 2023 84.98 85.44 83.93 84.56 583,517 +0.31(+0.37%)
Dec 15, 2023 86.40 86.98 84.17 84.25 1,382,205 -1.55(-1.81%)
Dec 14, 2023 83.85 86.72 83.32 85.80 1,547,892 +3.89(+4.75%)
Dec 13, 2023 81.00 82.19 79.94 81.91 594,074 +1.03(+1.27%)
Dec 12, 2023 80.68 82.23 80.14 80.88 639,076 +0.19(+0.24%)
Dec 11, 2023 80.85 81.47 80.25 80.69 688,570 +0.19(+0.24%)
Dec 08, 2023 80.25 80.82 79.59 80.50 996,450 +0.70(+0.88%)
Dec 07, 2023 80.13 80.74 79.16 79.80 1,918,881 -2.35(-2.86%)
Dec 06, 2023 83.66 84.61 81.94 82.15 483,380 -0.54(-0.65%)
Dec 05, 2023 83.18 84.24 82.34 82.69 360,049 -1.30(-1.55%)
Dec 04, 2023 82.44 84.07 81.76 83.99 386,829 +1.09(+1.31%)
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.