Beacon Roofing Suppl (NQ: BECN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	87.14	88.47	86.44	87.55	675,317	+2.70(+3.18%)
Sep 25, 2024	84.59	85.15	83.69	84.85	660,993	+0.38(+0.46%)
Sep 24, 2024	85.00	85.69	84.05	84.47	550,405	-0.56(-0.66%)
Sep 23, 2024	86.68	87.95	84.85	85.03	847,971	-0.81(-0.94%)
Sep 20, 2024	86.75	87.56	85.68	85.84	1,041,251	-1.62(-1.85%)
Sep 19, 2024	88.47	88.75	86.83	87.46	863,547	+2.08(+2.44%)
Sep 18, 2024	86.42	88.30	85.09	85.38	743,268	-1.20(-1.39%)
Sep 17, 2024	86.26	87.28	84.88	86.58	551,458	+1.99(+2.35%)
Sep 16, 2024	83.97	85.37	83.36	84.59	488,077	+1.11(+1.33%)
Sep 13, 2024	82.51	84.23	82.51	83.48	488,937	+2.44(+3.01%)
Sep 12, 2024	80.75	82.24	79.56	81.04	397,530	+0.82(+1.02%)
Sep 11, 2024	79.52	80.94	78.02	80.22	583,075	+0.11(+0.14%)
Sep 10, 2024	80.80	81.13	79.20	80.11	769,851	-0.14(-0.17%)
Sep 09, 2024	81.98	84.74	79.94	80.25	718,284	-1.33(-1.63%)
Sep 06, 2024	83.04	84.50	81.40	81.58	565,620	-1.61(-1.94%)
Sep 05, 2024	85.12	85.12	83.00	83.19	521,097	-1.50(-1.77%)
Sep 04, 2024	85.21	85.41	84.00	84.69	864,127	-1.44(-1.67%)
Sep 03, 2024	89.86	90.59	85.94	86.13	588,489	-4.47(-4.93%)
Aug 30, 2024	89.83	90.76	88.60	90.60	689,468	+1.47(+1.65%)
Aug 29, 2024	89.61	90.18	87.32	89.13	677,518	+0.30(+0.34%)
Aug 28, 2024	88.84	89.20	87.90	88.83	517,652	-0.40(-0.45%)
Aug 27, 2024	90.36	90.75	89.03	89.23	565,589	-1.42(-1.57%)
Aug 26, 2024	91.64	92.81	90.33	90.65	864,096	+0.05(+0.06%)
Aug 23, 2024	88.57	91.18	88.07	90.60	741,254	+3.27(+3.74%)
Aug 22, 2024	87.35	87.89	86.63	87.33	466,361	+0.58(+0.67%)
Aug 21, 2024	86.58	87.37	85.57	86.75	416,429	+1.31(+1.53%)
Aug 20, 2024	86.28	86.59	85.03	85.44	349,300	-0.95(-1.10%)
Aug 19, 2024	86.72	87.06	85.90	86.39	326,327	+0.22(+0.26%)
Aug 16, 2024	86.61	87.81	85.46	86.17	696,649	-0.86(-0.99%)
Aug 15, 2024	88.25	88.53	86.43	87.03	893,303	+1.22(+1.42%)
Aug 14, 2024	86.11	86.25	84.72	85.81	733,146	+0.19(+0.22%)
Aug 13, 2024	84.64	86.12	83.04	85.62	770,073	+2.03(+2.43%)
Aug 12, 2024	85.46	85.73	83.11	83.59	660,967	-2.34(-2.72%)
Aug 09, 2024	84.58	86.22	83.77	85.93	1,130,161	+2.48(+2.97%)
Aug 08, 2024	82.87	84.73	82.15	83.45	732,155	+2.19(+2.70%)
Aug 07, 2024	83.30	84.94	81.01	81.26	897,340	-0.95(-1.16%)
Aug 06, 2024	80.78	83.73	79.79	82.21	1,351,930	+1.42(+1.76%)
Aug 05, 2024	81.07	83.74	77.54	80.79	2,639,970	-4.61(-5.40%)
Aug 02, 2024	84.94	88.70	83.40	85.40	2,831,447	-12.87(-13.10%)