Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BECN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 85.84 | -1.62 | -1.85% | 86.75 | 87.555 | 85.68 | 1,041,251 |
| Sep 19 2024 | 87.46 | 2.08 | 2.44% | 88.47 | 88.75 | 86.83 | 863,547 |
| Sep 18 2024 | 85.38 | -1.20 | -1.39% | 86.42 | 88.30 | 85.09 | 743,268 |
| Sep 17 2024 | 86.58 | 1.99 | 2.35% | 86.26 | 87.28 | 84.875 | 551,458 |
| Sep 16 2024 | 84.59 | 1.11 | 1.33% | 83.97 | 85.37 | 83.36 | 488,077 |
| Sep 13 2024 | 83.48 | 2.44 | 3.01% | 82.51 | 84.235 | 82.51 | 488,879 |
| Sep 12 2024 | 81.04 | 0.82 | 1.02% | 80.57 | 82.24 | 79.558 | 397,530 |
| Sep 11 2024 | 80.22 | 0.11 | 0.14% | 79.52 | 80.935 | 78.02 | 583,075 |
| Sep 10 2024 | 80.11 | -0.14 | -0.17% | 80.80 | 81.13 | 79.20 | 769,851 |
| Sep 09 2024 | 80.25 | -1.33 | -1.63% | 81.98 | 84.74 | 79.94 | 718,284 |
| Sep 06 2024 | 81.58 | -1.61 | -1.94% | 83.04 | 84.50 | 81.40 | 565,620 |
| Sep 05 2024 | 83.19 | -1.50 | -1.77% | 85.12 | 85.12 | 83.00 | 521,097 |
| Sep 04 2024 | 84.69 | -1.44 | -1.67% | 85.21 | 85.41 | 84.00 | 864,127 |
| Sep 03 2024 | 86.13 | -4.47 | -4.93% | 89.86 | 90.59 | 85.94 | 588,489 |
| Aug 30 2024 | 90.60 | 1.47 | 1.65% | 89.83 | 90.76 | 88.60 | 689,368 |
| Aug 29 2024 | 89.13 | 0.30 | 0.34% | 89.51 | 90.18 | 87.32 | 677,518 |
| Aug 28 2024 | 88.83 | -0.40 | -0.45% | 88.84 | 89.205 | 87.90 | 517,652 |
| Aug 27 2024 | 89.23 | -1.42 | -1.57% | 90.365 | 90.75 | 89.03 | 565,589 |
| Aug 26 2024 | 90.65 | 0.05 | 0.06% | 91.64 | 92.81 | 90.33 | 864,096 |
| Aug 23 2024 | 90.60 | 3.27 | 3.74% | 88.57 | 91.18 | 88.07 | 740,952 |
| Aug 22 2024 | 87.33 | 0.58 | 0.67% | 87.35 | 87.89 | 86.63 | 466,361 |
| Aug 21 2024 | 86.75 | 1.31 | 1.53% | 86.58 | 87.37 | 85.57 | 416,429 |
| Aug 20 2024 | 85.44 | -0.95 | -1.10% | 86.28 | 86.595 | 85.03 | 349,300 |
| Aug 19 2024 | 86.39 | 0.22 | 0.26% | 86.72 | 87.06 | 85.90 | 326,327 |
| Aug 16 2024 | 86.17 | -0.86 | -0.99% | 86.61 | 87.81 | 85.46 | 696,649 |
| Aug 15 2024 | 87.03 | 1.22 | 1.42% | 88.25 | 88.53 | 86.43 | 893,303 |
| Aug 14 2024 | 85.81 | 0.19 | 0.22% | 86.11 | 86.49 | 84.72 | 733,146 |
| Aug 13 2024 | 85.62 | 2.03 | 2.43% | 84.64 | 86.12 | 83.04 | 770,072 |
| Aug 12 2024 | 83.59 | -2.34 | -2.72% | 85.46 | 85.73 | 83.11 | 660,967 |
| Aug 09 2024 | 85.93 | 2.48 | 2.97% | 84.58 | 86.22 | 83.77 | 1,130,161 |
| Aug 08 2024 | 83.45 | 2.19 | 2.70% | 82.87 | 84.73 | 82.15 | 732,126 |
| Aug 07 2024 | 81.26 | -0.95 | -1.16% | 83.30 | 84.935 | 81.011 | 897,340 |
| Aug 06 2024 | 82.21 | 1.42 | 1.76% | 80.78 | 83.73 | 79.79 | 1,351,929 |
| Aug 05 2024 | 80.79 | -4.61 | -5.40% | 81.07 | 83.74 | 77.54 | 2,639,970 |
| Aug 02 2024 | 85.40 | -12.87 | -13.10% | 84.94 | 88.70 | 83.40 | 2,831,346 |
| Aug 01 2024 | 98.27 | -4.53 | -4.41% | 102.19 | 103.945 | 97.33 | 994,453 |
| Jul 31 2024 | 102.80 | 2.71 | 2.71% | 101.33 | 105.42 | 100.36 | 1,232,763 |
| Jul 30 2024 | 100.09 | -0.31 | -0.31% | 101.45 | 102.44 | 99.97 | 568,446 |
| Jul 29 2024 | 100.40 | -0.76 | -0.75% | 101.75 | 102.465 | 100.31 | 465,936 |
| Jul 26 2024 | 101.16 | 2.81 | 2.86% | 100.25 | 102.595 | 99.22 | 547,739 |
| Jul 25 2024 | 98.35 | 2.43 | 2.53% | 96.75 | 100.32 | 96.07 | 695,428 |
| Jul 24 2024 | 95.92 | -3.79 | -3.80% | 99.41 | 100.52 | 95.88 | 581,932 |
| Jul 23 2024 | 99.71 | 0.97 | 0.98% | 98.44 | 101.3524 | 98.245 | 647,229 |
| Jul 22 2024 | 98.74 | 1.90 | 1.96% | 97.76 | 99.03 | 96.74 | 624,922 |
| Jul 19 2024 | 96.84 | -0.86 | -0.88% | 97.93 | 98.62 | 96.43 | 328,000 |
| Jul 18 2024 | 97.70 | -1.14 | -1.15% | 98.96 | 102.53 | 97.24 | 626,801 |
| Jul 17 2024 | 98.84 | -3.63 | -3.54% | 102.17 | 103.47 | 98.72 | 709,662 |
| Jul 16 2024 | 102.47 | 5.50 | 5.67% | 98.48 | 102.54 | 97.79 | 985,291 |
| Jul 15 2024 | 96.97 | -0.12 | -0.12% | 96.30 | 99.17 | 96.30 | 846,004 |
| Jul 12 2024 | 97.09 | 2.38 | 2.51% | 95.96 | 98.77 | 95.625 | 828,252 |
| Jul 11 2024 | 94.71 | 3.65 | 4.01% | 92.89 | 96.10 | 92.89 | 847,819 |
| Jul 10 2024 | 91.06 | 2.16 | 2.43% | 89.34 | 91.17 | 89.08 | 469,291 |
| Jul 09 2024 | 88.90 | -0.85 | -0.95% | 89.42 | 90.53 | 88.79 | 476,676 |
| Jul 08 2024 | 89.75 | 1.33 | 1.50% | 89.09 | 90.2399 | 88.89 | 557,087 |
| Jul 05 2024 | 88.42 | 0.25 | 0.28% | 88.05 | 88.65 | 87.12 | 418,839 |
| Jul 03 2024 | 88.17 | 0.34 | 0.39% | 88.23 | 88.99 | 87.37 | 322,010 |
| Jul 02 2024 | 87.83 | 0.99 | 1.14% | 87.49 | 88.67 | 86.95 | 520,103 |
| Jul 01 2024 | 86.84 | -4.15 | -4.56% | 91.37 | 91.83 | 86.57 | 686,030 |
| Jun 28 2024 | 90.99 | 0.00 | 0.00% | 90.99 | 90.99 | 90.99 | 0 |
| Jun 27 2024 | 90.99 | 1.81 | 2.03% | 89.56 | 90.99 | 89.18 | 564,124 |
| Jun 26 2024 | 89.18 | -1.28 | -1.41% | 89.88 | 90.18 | 88.55 | 650,586 |
| Jun 25 2024 | 90.46 | -2.42 | -2.61% | 92.88 | 92.895 | 90.27 | 535,403 |
