Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beacon Roofing Suppl (NQ: BECN )

96.12 -3.85 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.089 8.289 8.044 8.147 203,400 -0.02(-0.22%)
Nov 29, 2004 8.138 8.280 8.000 8.164 204,900 +0.12(+1.44%)
Nov 26, 2004 8.111 8.204 8.031 8.049 41,850 -0.07(-0.82%)
Nov 24, 2004 7.689 8.222 7.689 8.116 400,350 +0.12(+1.56%)
Nov 23, 2004 7.787 8.004 7.782 7.991 334,200 +0.09(+1.13%)
Nov 22, 2004 7.951 7.978 7.867 7.902 381,000 -0.05(-0.67%)
Nov 19, 2004 8.049 8.049 7.911 7.956 157,350 -0.04(-0.56%)
Nov 18, 2004 7.893 8.089 7.738 8.000 140,100 +0.10(+1.24%)
Nov 17, 2004 7.867 7.978 7.778 7.902 341,250 +0.13(+1.72%)
Nov 16, 2004 7.773 7.827 7.600 7.769 64,950 -0.04(-0.51%)
Nov 15, 2004 7.951 7.951 7.667 7.809 53,400 -0.05(-0.62%)
Nov 12, 2004 7.924 8.013 7.827 7.858 117,450 -0.10(-1.23%)
Nov 11, 2004 8.187 8.187 7.822 7.956 63,450 -0.07(-0.83%)
Nov 10, 2004 8.156 8.222 8.004 8.022 211,800 -0.11(-1.37%)
Nov 09, 2004 7.867 8.244 7.867 8.133 143,850 +0.13(+1.67%)
Nov 08, 2004 7.876 8.004 7.782 8.000 37,800 +0.10(+1.29%)
Nov 05, 2004 8.018 8.018 7.631 7.898 62,550 -0.00(-0.06%)
Nov 04, 2004 7.973 8.000 7.778 7.902 33,300 -0.01(-0.11%)
Nov 03, 2004 8.000 8.089 7.800 7.911 268,050 -0.03(-0.39%)
Nov 02, 2004 8.044 8.044 7.893 7.942 121,500 -0.15(-1.81%)
Nov 01, 2004 8.222 8.329 7.911 8.089 235,350 -0.24(-2.93%)
Oct 29, 2004 8.378 8.444 8.267 8.333 187,500 +0.05(+0.59%)
Oct 28, 2004 8.200 8.444 7.920 8.284 179,550 +0.08(+1.03%)
Oct 27, 2004 8.111 8.200 8.000 8.200 201,900 +0.09(+1.10%)
Oct 26, 2004 7.733 8.196 7.733 8.111 486,900 +0.39(+5.07%)
Oct 25, 2004 7.711 7.720 7.556 7.720 107,700 +0.02(+0.23%)
Oct 22, 2004 7.756 7.756 7.640 7.702 104,100 -0.00(-0.06%)
Oct 21, 2004 7.556 7.778 7.511 7.707 437,400 +0.15(+2.00%)
Oct 20, 2004 7.578 7.578 7.511 7.556 380,550 -0.08(-1.11%)
Oct 19, 2004 7.556 7.698 7.556 7.640 156,150 +0.01(+0.12%)
Oct 18, 2004 7.644 7.667 7.533 7.631 64,650 -0.00(-0.06%)
Oct 15, 2004 7.533 7.636 7.533 7.636 286,950 +0.08(+1.12%)
Oct 14, 2004 7.689 7.689 7.547 7.551 334,050 -0.04(-0.58%)
Oct 13, 2004 7.693 7.720 7.556 7.596 297,450 -0.13(-1.67%)
Oct 12, 2004 7.556 7.756 7.511 7.724 251,850 +0.04(+0.46%)
Oct 11, 2004 7.596 7.689 7.480 7.689 214,350 +0.14(+1.88%)
Oct 08, 2004 7.244 7.636 7.156 7.547 966,750 +0.35(+4.81%)
Oct 07, 2004 7.200 7.253 7.133 7.200 263,400 +0.08(+1.06%)
Oct 06, 2004 7.067 7.218 7.067 7.124 43,950 +0.01(+0.19%)
Oct 05, 2004 7.156 7.222 7.067 7.111 408,900 -0.11(-1.54%)
Oct 04, 2004 7.333 7.333 7.000 7.222 412,200 -0.09(-1.22%)
Oct 01, 2004 7.222 7.333 7.133 7.311 553,650 +0.02(+0.31%)
Sep 30, 2004 7.244 7.333 7.142 7.289 566,850 +0.01(+0.18%)
Sep 29, 2004 7.049 7.316 7.049 7.276 1,097,400 +0.19(+2.63%)
Sep 28, 2004 7.022 7.333 7.022 7.089 1,054,350 +0.07(+0.95%)
Sep 27, 2004 7.022 7.111 7.013 7.022 576,000 -0.07(-0.94%)
Sep 24, 2004 7.027 7.111 6.956 7.089 1,074,900 -0.02(-0.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.