U.S. markets closed

Beacon Roofing Supply, Inc. (BECN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
97.06+0.77 (+0.80%)
Al cierre: 04:00PM EDT
97.06 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202496.2897.2295.0097.0697.06501,900
30 may 202496.1297.8795.7596.2996.29473,700
29 may 202495.6396.6994.9495.7395.73713,100
28 may 202497.7398.2395.9496.5196.51473,400
24 may 202495.5997.4594.4797.2297.22676,200
23 may 202495.4695.9594.1294.8394.83405,100
22 may 202496.3997.0494.9395.4895.48503,900
21 may 202498.1398.4596.8597.0497.04478,200
20 may 202496.6298.3795.3398.1798.17590,300
17 may 202496.6797.3094.9996.0996.09541,900
16 may 202499.36100.0095.9496.1296.12749,300
15 may 202496.86100.0496.7999.9799.97782,500
14 may 202494.1996.2893.3395.9095.90605,000
13 may 202495.5595.6992.9893.1993.19701,600
10 may 202493.4293.7392.2892.9592.95503,000
09 may 202492.4394.1292.1693.3893.38671,400
08 may 202493.1493.9792.1792.2892.28499,000
07 may 202495.5195.6593.3093.8693.86622,900
06 may 202496.8697.9695.2695.4695.46801,100
03 may 202497.75103.7595.3895.8995.891,320,400
02 may 202498.3198.3196.0097.5297.52798,400
01 may 202498.0399.3496.1096.9596.95766,600
30 abr 202498.8799.7498.2398.5398.531,323,600
29 abr 202499.1899.3498.0099.0099.00529,700
26 abr 202498.2599.3998.2599.0099.00617,300
25 abr 202496.7797.9295.3797.5697.56500,100
24 abr 202497.4398.5596.4697.2197.21508,100
23 abr 202496.0097.9396.0097.5597.55303,500
22 abr 202494.6496.6494.3896.0696.06625,000
19 abr 202493.3694.8293.3694.5694.56656,600
18 abr 202494.4794.5392.0093.4293.42896,100
17 abr 202495.2595.3692.4393.1893.18527,300
16 abr 202495.4895.6294.2194.6394.63405,600
15 abr 202498.9898.9895.7296.2696.26612,800
12 abr 202496.5298.4696.1897.1497.14463,100
11 abr 202499.7499.7497.3697.8697.86495,500
10 abr 202497.87100.1896.8499.0699.06742,400
09 abr 2024101.19101.8799.4599.7299.72564,600
08 abr 2024102.05102.67101.24101.26101.26317,800
05 abr 2024100.52102.83100.52102.05102.05436,700
04 abr 2024101.55102.30100.10100.68100.68756,900
03 abr 202499.49101.2899.46100.27100.27558,700
02 abr 202499.65100.2897.98100.03100.03722,500
01 abr 202498.47100.5397.70100.23100.23856,000
28 mar 202493.8799.1193.5598.0298.021,607,000
27 mar 202495.9496.0894.8295.0595.05403,800
26 mar 202494.9395.2894.3194.8594.85336,600
25 mar 202495.5796.4194.8595.0595.05369,900
22 mar 202495.3095.6394.2695.1895.18562,600
21 mar 202494.8396.8694.5294.8194.81794,300
20 mar 202492.6094.6192.6094.0594.05658,400
19 mar 202488.3992.8188.3992.7092.70694,300
18 mar 202488.2789.8688.1788.3388.33458,500
15 mar 202486.2488.6285.8688.4288.42870,800
14 mar 202486.6087.3385.5886.5386.53529,300
13 mar 202486.1287.2385.6786.6386.63405,700
12 mar 202485.5786.6784.6286.3786.37302,600
11 mar 202486.0086.0984.0085.3885.38485,900
08 mar 202487.7188.5486.2086.8586.85380,000
07 mar 202485.6686.9185.6586.7486.74714,800
06 mar 202485.9086.6384.8184.9084.90510,700
05 mar 202485.5386.8184.5685.1985.19692,400
04 mar 202486.0686.7085.3486.0686.06541,600
01 mar 202485.8686.4585.0785.8985.89490,500
29 feb 202486.3586.5882.9285.8985.891,489,600
28 feb 202486.2488.5383.1084.2584.251,873,200
27 feb 202489.3590.6288.8089.4989.491,069,100
26 feb 202488.1688.7387.6488.3988.39651,400
23 feb 202485.8988.1685.6987.9687.96557,500
22 feb 202486.0186.8285.7785.8985.89557,300
21 feb 202484.8085.3383.8485.2785.27541,100
20 feb 202484.5685.6384.1384.5884.58645,100
16 feb 202487.2787.5384.9085.0885.08613,000
15 feb 202487.8687.9186.5587.5987.59416,800
14 feb 202486.4487.1285.3087.0587.05566,600
13 feb 202484.2686.9383.0084.7184.71695,700
12 feb 202487.4588.6786.6987.0287.02729,000
09 feb 202486.0087.3185.4687.2887.28654,600
08 feb 202487.7587.7584.8686.3386.33544,300
07 feb 202483.8185.5783.6384.8684.86443,600
06 feb 202482.4083.6882.0883.4583.45621,700
05 feb 202483.7283.7282.1682.3882.38526,700
02 feb 202482.7984.9381.8184.3884.38743,500
01 feb 202483.3584.2082.6683.7383.73900,600
31 ene 202485.7085.7082.6282.8982.89710,500
30 ene 202485.5885.8785.1485.4385.43414,400
29 ene 202484.0085.5183.6485.5185.51516,700
26 ene 202483.0783.9782.4883.7183.71661,000
25 ene 202483.1383.8082.2682.7682.76597,400
24 ene 202485.8586.1081.6182.1682.16770,600
23 ene 202487.0887.3883.5384.5184.511,658,700
22 ene 202485.7387.3085.6287.0787.071,319,500
19 ene 202484.5085.5984.1185.1185.114,058,700
18 ene 202484.2785.6183.4484.2184.21542,400
17 ene 202482.9184.1982.6284.1284.12577,100
16 ene 202483.2784.7382.4883.8983.89479,700
12 ene 202485.4285.4282.7583.8983.89454,500
11 ene 202484.2784.5782.6584.1984.191,095,400
10 ene 202486.3487.9683.7084.9984.991,626,900
09 ene 202487.2388.1686.8687.8187.81581,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...