We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Beacon Roofing Supply Inc | NASDAQ:BECN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.54 | -0.55% | 97.99 | 97.89 | 98.10 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 98.72 | 97.47 | 98.03 | 241,406 | 15:55:05 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 98.53 | -0.47 | -0.47% | 98.23 | 99.74 | 1,323,623 |
| 29 Apr 2024 | 99.00 | 0.00 | 0.00% | 98.00 | 99.50 | 529,658 |
| 26 Apr 2024 | 99.00 | 1.44 | 1.48% | 98.25 | 99.39 | 617,317 |
| 25 Apr 2024 | 97.56 | 0.35 | 0.36% | 95.37 | 97.915 | 500,115 |
| 24 Apr 2024 | 97.21 | -0.34 | -0.35% | 96.455 | 98.5454 | 508,084 |
| 23 Apr 2024 | 97.55 | 1.49 | 1.55% | 96.00 | 97.93 | 303,451 |
| 22 Apr 2024 | 96.06 | 1.50 | 1.59% | 94.38 | 96.64 | 624,992 |
| 19 Apr 2024 | 94.56 | 1.14 | 1.22% | 93.23 | 94.82 | 662,835 |
| 18 Apr 2024 | 93.42 | 0.24 | 0.26% | 92.00 | 94.89 | 896,055 |
| 17 Apr 2024 | 93.18 | -1.45 | -1.53% | 92.43 | 95.36 | 527,295 |
| 16 Apr 2024 | 94.63 | -1.63 | -1.69% | 94.2124 | 95.62 | 405,593 |
| 15 Apr 2024 | 96.26 | -0.88 | -0.91% | 95.72 | 98.98 | 612,796 |
| 12 Apr 2024 | 97.14 | -0.72 | -0.74% | 96.18 | 98.46 | 463,161 |
| 11 Apr 2024 | 97.86 | -1.20 | -1.21% | 97.36 | 99.74 | 495,475 |
| 10 Apr 2024 | 99.06 | -0.66 | -0.66% | 96.84 | 100.18 | 742,354 |
| 09 Apr 2024 | 99.72 | -1.54 | -1.52% | 99.45 | 101.865 | 564,620 |
| 08 Apr 2024 | 101.26 | -0.79 | -0.77% | 101.24 | 102.67 | 317,804 |
| 05 Apr 2024 | 102.05 | 1.37 | 1.36% | 100.52 | 102.83 | 436,677 |
| 04 Apr 2024 | 100.68 | 0.41 | 0.41% | 100.10 | 102.30 | 756,945 |
| 03 Apr 2024 | 100.27 | 0.24 | 0.24% | 99.46 | 101.28 | 558,705 |
| 02 Apr 2024 | 100.03 | -0.20 | -0.20% | 97.975 | 100.28 | 722,456 |
| 01 Apr 2024 | 100.23 | 2.21 | 2.25% | 97.70 | 100.53 | 855,970 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 97.43 | 99.74 | 95.37 | 98.35 | 695,157 | 0.56 | 0.57% |
| 1 Month | 99.49 | 102.83 | 92.00 | 97.66 | 591,082 | -1.50 | -1.51% |
| 3 Months | 83.81 | 102.83 | 82.92 | 91.83 | 641,966 | 14.18 | 16.92% |
| 6 Months | 71.17 | 102.83 | 70.05 | 87.18 | 664,035 | 26.82 | 37.68% |
| 1 Year | 60.73 | 102.83 | 56.60 | 82.75 | 574,525 | 37.26 | 61.35% |
| 3 Years | 57.05 | 102.83 | 45.71 | 66.80 | 481,929 | 40.94 | 71.76% |
| 5 Years | 37.74 | 102.83 | 11.665 | 51.70 | 510,666 | 60.25 | 159.64% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
