Beacon Roofing Supply Inc NASDAQ:BECN Historical Prices

Below are the 586 trading days of historical prices for BECN.

# Exchange Symbol Date Open High Low Close
586 NASDAQ BECN Fri, Mar 1, 2024 85.86 86.45 85.07 85.89
585 NASDAQ BECN Thu, Feb 29, 2024 86.35 86.58 82.92 85.89
584 NASDAQ BECN Wed, Feb 28, 2024 86.24 88.53 83.10 84.25
583 NASDAQ BECN Tue, Feb 27, 2024 89.35 90.62 88.80 89.49
582 NASDAQ BECN Mon, Feb 26, 2024 88.16 88.73 87.64 88.39
581 NASDAQ BECN Fri, Feb 23, 2024 85.89 88.16 85.69 87.96
580 NASDAQ BECN Thu, Feb 22, 2024 86.01 86.82 85.77 85.89
579 NASDAQ BECN Wed, Feb 21, 2024 84.80 85.33 83.84 85.27
578 NASDAQ BECN Tue, Feb 20, 2024 84.56 85.63 84.13 84.58
577 NASDAQ BECN Fri, Feb 16, 2024 87.27 87.53 84.90 85.08
576 NASDAQ BECN Thu, Feb 15, 2024 87.86 87.91 86.55 87.59
575 NASDAQ BECN Wed, Feb 14, 2024 86.44 87.12 85.30 87.05
574 NASDAQ BECN Tue, Feb 13, 2024 84.26 86.93 83.00 84.71
573 NASDAQ BECN Mon, Feb 12, 2024 87.45 88.67 86.69 87.02
572 NASDAQ BECN Fri, Feb 9, 2024 86.00 87.31 85.46 87.28
571 NASDAQ BECN Thu, Feb 8, 2024 87.75 87.75 84.86 86.33
570 NASDAQ BECN Wed, Feb 7, 2024 83.81 85.57 83.63 84.86
569 NASDAQ BECN Tue, Feb 6, 2024 82.40 83.68 82.08 83.45
568 NASDAQ BECN Mon, Feb 5, 2024 83.72 83.72 82.16 82.38
567 NASDAQ BECN Fri, Feb 2, 2024 82.79 84.93 81.81 84.38
566 NASDAQ BECN Thu, Feb 1, 2024 83.35 84.20 82.66 83.73
565 NASDAQ BECN Wed, Jan 31, 2024 85.70 85.70 82.62 82.89
564 NASDAQ BECN Tue, Jan 30, 2024 85.58 85.87 85.14 85.43
563 NASDAQ BECN Mon, Jan 29, 2024 84.00 85.51 83.64 85.51
562 NASDAQ BECN Fri, Jan 26, 2024 83.07 83.97 82.48 83.71
561 NASDAQ BECN Thu, Jan 25, 2024 83.13 83.80 82.26 82.76
560 NASDAQ BECN Wed, Jan 24, 2024 85.85 86.10 81.61 82.16
559 NASDAQ BECN Tue, Jan 23, 2024 87.08 87.38 83.53 84.51
558 NASDAQ BECN Mon, Jan 22, 2024 85.73 87.30 85.62 87.07
557 NASDAQ BECN Fri, Jan 19, 2024 84.50 85.59 84.11 85.11
556 NASDAQ BECN Thu, Jan 18, 2024 84.27 85.61 83.44 84.21
555 NASDAQ BECN Wed, Jan 17, 2024 82.91 84.19 82.62 84.12
554 NASDAQ BECN Tue, Jan 16, 2024 83.27 84.73 82.48 83.89
553 NASDAQ BECN Fri, Jan 12, 2024 85.42 85.42 82.75 83.89
552 NASDAQ BECN Thu, Jan 11, 2024 84.27 84.57 82.65 84.19
551 NASDAQ BECN Wed, Jan 10, 2024 86.34 87.96 83.70 84.99
550 NASDAQ BECN Tue, Jan 9, 2024 87.23 88.16 86.86 87.81
549 NASDAQ BECN Mon, Jan 8, 2024 88.42 89.32 87.90 88.51
548 NASDAQ BECN Fri, Jan 5, 2024 84.16 87.01 84.00 86.28
547 NASDAQ BECN Thu, Jan 4, 2024 86.45 86.77 84.96 84.98
546 NASDAQ BECN Wed, Jan 3, 2024 85.72 86.87 84.71 86.34
545 NASDAQ BECN Tue, Jan 2, 2024 86.24 86.91 85.72 86.49
544 NASDAQ BECN Fri, Dec 29, 2023 87.94 88.40 86.88 87.02
543 NASDAQ BECN Thu, Dec 28, 2023 88.11 88.67 87.60 87.95
542 NASDAQ BECN Wed, Dec 27, 2023 88.92 89.40 88.26 88.59
541 NASDAQ BECN Tue, Dec 26, 2023 89.00 89.24 88.30 88.68
540 NASDAQ BECN Fri, Dec 22, 2023 88.00 89.37 87.03 88.43
539 NASDAQ BECN Thu, Dec 21, 2023 87.55 88.03 86.40 87.35
538 NASDAQ BECN Wed, Dec 20, 2023 87.26 88.97 86.34 86.40
537 NASDAQ BECN Tue, Dec 19, 2023 86.12 87.68 85.89 86.80
536 NASDAQ BECN Mon, Dec 18, 2023 84.98 85.44 83.93 84.56
535 NASDAQ BECN Fri, Dec 15, 2023 86.40 86.98 84.17 84.25
534 NASDAQ BECN Thu, Dec 14, 2023 83.85 86.72 83.32 85.80
533 NASDAQ BECN Wed, Dec 13, 2023 81.00 82.19 79.95 81.91
532 NASDAQ BECN Tue, Dec 12, 2023 80.68 82.23 80.15 80.88
531 NASDAQ BECN Mon, Dec 11, 2023 80.85 81.47 80.25 80.69
530 NASDAQ BECN Fri, Dec 8, 2023 80.25 80.82 79.60 80.50
529 NASDAQ BECN Thu, Dec 7, 2023 80.13 80.74 79.16 79.80
528 NASDAQ BECN Wed, Dec 6, 2023 83.66 84.61 81.94 82.15
527 NASDAQ BECN Tue, Dec 5, 2023 83.18 84.24 82.34 82.69
526 NASDAQ BECN Mon, Dec 4, 2023 82.44 84.07 81.76 83.99
525 NASDAQ BECN Fri, Dec 1, 2023 80.54 83.00 80.54 82.90
524 NASDAQ BECN Thu, Nov 30, 2023 80.18 80.50 78.85 80.36
523 NASDAQ BECN Wed, Nov 29, 2023 80.68 81.70 79.93 80.01
522 NASDAQ BECN Tue, Nov 28, 2023 82.56 82.56 79.35 79.94
521 NASDAQ BECN Mon, Nov 27, 2023 82.39 82.88 81.94 82.52
520 NASDAQ BECN Fri, Nov 24, 2023 82.19 83.48 81.84 83.09
519 NASDAQ BECN Wed, Nov 22, 2023 81.50 82.68 81.50 82.51
518 NASDAQ BECN Tue, Nov 21, 2023 81.11 81.62 80.61 81.00
517 NASDAQ BECN Mon, Nov 20, 2023 79.99 81.72 79.65 81.65
516 NASDAQ BECN Fri, Nov 17, 2023 79.42 80.63 79.03 80.52
515 NASDAQ BECN Thu, Nov 16, 2023 78.77 79.78 78.37 79.09
514 NASDAQ BECN Wed, Nov 15, 2023 78.80 80.32 78.58 78.89
513 NASDAQ BECN Tue, Nov 14, 2023 77.33 79.17 77.33 79.06
512 NASDAQ BECN Mon, Nov 13, 2023 75.28 75.75 74.79 75.30
511 NASDAQ BECN Fri, Nov 10, 2023 74.12 76.30 73.50 75.89
510 NASDAQ BECN Thu, Nov 9, 2023 74.59 74.78 72.56 73.07
509 NASDAQ BECN Wed, Nov 8, 2023 73.32 74.57 73.32 74.29
508 NASDAQ BECN Tue, Nov 7, 2023 72.80 74.20 72.15 73.61
507 NASDAQ BECN Mon, Nov 6, 2023 74.65 74.65 72.09 72.78
506 NASDAQ BECN Fri, Nov 3, 2023 72.96 77.27 71.48 74.33
505 NASDAQ BECN Thu, Nov 2, 2023 74.20 75.19 73.31 73.47
504 NASDAQ BECN Wed, Nov 1, 2023 71.17 73.03 70.05 72.97
503 NASDAQ BECN Tue, Oct 31, 2023 70.01 71.58 69.94 71.17
502 NASDAQ BECN Mon, Oct 30, 2023 70.42 70.59 69.32 70.20
501 NASDAQ BECN Fri, Oct 27, 2023 70.03 70.54 69.22 69.48
500 NASDAQ BECN Thu, Oct 26, 2023 68.50 70.36 68.50 69.72
499 NASDAQ BECN Wed, Oct 25, 2023 70.22 70.99 68.59 68.71
498 NASDAQ BECN Tue, Oct 24, 2023 71.82 72.05 70.09 70.83
497 NASDAQ BECN Mon, Oct 23, 2023 71.12 71.87 70.43 70.96
496 NASDAQ BECN Fri, Oct 20, 2023 71.38 71.88 70.59 71.19
495 NASDAQ BECN Thu, Oct 19, 2023 72.30 73.05 71.00 71.14
494 NASDAQ BECN Wed, Oct 18, 2023 72.57 73.15 71.02 72.51
493 NASDAQ BECN Tue, Oct 17, 2023 73.17 74.22 72.66 73.43
492 NASDAQ BECN Mon, Oct 16, 2023 73.81 74.55 73.29 73.71
491 NASDAQ BECN Fri, Oct 13, 2023 74.46 75.07 72.60 72.83
490 NASDAQ BECN Thu, Oct 12, 2023 77.52 77.52 73.99 74.53
489 NASDAQ BECN Wed, Oct 11, 2023 77.53 78.62 77.53 77.95
488 NASDAQ BECN Tue, Oct 10, 2023 77.32 78.44 76.83 77.23
487 NASDAQ BECN Mon, Oct 9, 2023 75.77 77.25 74.88 77.06
486 NASDAQ BECN Fri, Oct 6, 2023 75.77 77.10 75.37 75.89
485 NASDAQ BECN Thu, Oct 5, 2023 77.20 77.79 75.50 76.21
484 NASDAQ BECN Wed, Oct 4, 2023 74.89 75.98 74.43 75.25
483 NASDAQ BECN Tue, Oct 3, 2023 75.91 76.18 74.27 74.94
482 NASDAQ BECN Mon, Oct 2, 2023 76.69 77.64 75.73 76.20
481 NASDAQ BECN Fri, Sep 29, 2023 79.15 79.15 76.94 77.17
480 NASDAQ BECN Thu, Sep 28, 2023 77.98 79.64 77.67 78.66
479 NASDAQ BECN Wed, Sep 27, 2023 76.62 78.43 76.10 78.06
478 NASDAQ BECN Tue, Sep 26, 2023 76.15 76.93 75.48 75.66
477 NASDAQ BECN Mon, Sep 25, 2023 75.72 77.03 75.12 76.58
476 NASDAQ BECN Fri, Sep 22, 2023 75.44 76.49 75.41 76.03
475 NASDAQ BECN Thu, Sep 21, 2023 75.73 76.37 74.68 75.33
474 NASDAQ BECN Wed, Sep 20, 2023 77.19 78.13 76.43 76.60
473 NASDAQ BECN Tue, Sep 19, 2023 76.72 77.31 76.60 76.65
472 NASDAQ BECN Mon, Sep 18, 2023 76.94 77.48 76.44 76.80
471 NASDAQ BECN Fri, Sep 15, 2023 78.24 78.24 76.08 76.97
470 NASDAQ BECN Thu, Sep 14, 2023 77.48 78.95 77.48 78.68
469 NASDAQ BECN Wed, Sep 13, 2023 78.19 78.96 76.81 77.22
468 NASDAQ BECN Tue, Sep 12, 2023 78.50 79.71 78.04 78.47
467 NASDAQ BECN Mon, Sep 11, 2023 78.46 78.69 78.46 78.49
466 NASDAQ BECN Fri, Sep 8, 2023 77.54 78.21 76.75 77.37
465 NASDAQ BECN Thu, Sep 7, 2023 78.27 79.18 77.49 77.69
464 NASDAQ BECN Wed, Sep 6, 2023 78.31 79.36 77.16 78.53
463 NASDAQ BECN Tue, Sep 5, 2023 80.34 80.99 77.32 78.10
462 NASDAQ BECN Fri, Sep 1, 2023 80.65 81.62 80.51 80.77
461 NASDAQ BECN Thu, Aug 31, 2023 80.03 80.33 79.20 79.85
460 NASDAQ BECN Wed, Aug 30, 2023 79.65 80.54 79.31 80.20
459 NASDAQ BECN Tue, Aug 29, 2023 77.82 80.48 76.98 79.65
458 NASDAQ BECN Mon, Aug 28, 2023 76.55 78.21 76.55 78.18
457 NASDAQ BECN Fri, Aug 25, 2023 76.63 76.63 74.38 75.87
456 NASDAQ BECN Thu, Aug 24, 2023 76.67 77.27 76.04 76.54
455 NASDAQ BECN Wed, Aug 23, 2023 77.34 77.80 76.58 77.09
454 NASDAQ BECN Tue, Aug 22, 2023 78.95 78.95 76.73 77.11
453 NASDAQ BECN Mon, Aug 21, 2023 78.89 79.60 77.57 78.38
452 NASDAQ BECN Fri, Aug 18, 2023 77.07 78.78 76.79 78.60
451 NASDAQ BECN Thu, Aug 17, 2023 81.55 81.78 77.24 77.46
450 NASDAQ BECN Wed, Aug 16, 2023 82.75 83.30 81.31 81.33
449 NASDAQ BECN Tue, Aug 15, 2023 82.00 82.69 81.63 82.50
448 NASDAQ BECN Mon, Aug 14, 2023 82.14 82.73 81.85 82.27
447 NASDAQ BECN Fri, Aug 11, 2023 82.32 83.71 81.87 82.02
446 NASDAQ BECN Thu, Aug 10, 2023 83.89 84.15 81.80 82.79
445 NASDAQ BECN Wed, Aug 9, 2023 83.04 83.67 82.71 83.50
444 NASDAQ BECN Tue, Aug 8, 2023 83.00 83.64 81.80 82.59
443 NASDAQ BECN Mon, Aug 7, 2023 84.45 86.32 84.14 86.00
442 NASDAQ BECN Fri, Aug 4, 2023 86.95 86.95 82.63 83.30
441 NASDAQ BECN Thu, Aug 3, 2023 86.48 86.48 83.60 84.90
440 NASDAQ BECN Wed, Aug 2, 2023 85.94 87.06 84.31 86.51
439 NASDAQ BECN Tue, Aug 1, 2023 85.42 87.46 85.24 86.93
438 NASDAQ BECN Mon, Jul 31, 2023 84.28 86.05 84.28 85.67
437 NASDAQ BECN Fri, Jul 28, 2023 83.64 84.41 83.37 84.18
436 NASDAQ BECN Thu, Jul 27, 2023 84.18 84.66 82.54 82.92
435 NASDAQ BECN Wed, Jul 26, 2023 83.33 84.95 83.26 83.66
434 NASDAQ BECN Tue, Jul 25, 2023 82.66 84.10 82.66 82.95
433 NASDAQ BECN Mon, Jul 24, 2023 83.62 84.26 82.88 83.06
432 NASDAQ BECN Fri, Jul 21, 2023 84.62 85.09 83.17 83.29
431 NASDAQ BECN Thu, Jul 20, 2023 85.85 85.85 83.91 84.40
430 NASDAQ BECN Wed, Jul 19, 2023 85.40 85.66 84.62 85.20
429 NASDAQ BECN Tue, Jul 18, 2023 84.90 85.83 84.38 85.40
428 NASDAQ BECN Mon, Jul 17, 2023 84.04 85.56 83.69 84.85
427 NASDAQ BECN Fri, Jul 14, 2023 84.66 85.00 83.10 84.03
426 NASDAQ BECN Thu, Jul 13, 2023 84.54 85.31 83.92 84.92
425 NASDAQ BECN Wed, Jul 12, 2023 85.13 85.20 83.69 84.21
424 NASDAQ BECN Tue, Jul 11, 2023 85.00 85.23 83.10 83.37
423 NASDAQ BECN Mon, Jul 10, 2023 82.75 84.59 82.38 84.54
422 NASDAQ BECN Fri, Jul 7, 2023 82.58 84.60 82.03 82.58
421 NASDAQ BECN Thu, Jul 6, 2023 82.52 82.52 80.28 80.86
420 NASDAQ BECN Wed, Jul 5, 2023 82.88 83.03 81.79 82.52
419 NASDAQ BECN Mon, Jul 3, 2023 82.92 83.87 82.46 83.37
418 NASDAQ BECN Fri, Jun 30, 2023 83.68 84.10 82.94 82.98
417 NASDAQ BECN Thu, Jun 29, 2023 81.42 83.78 81.36 83.33
416 NASDAQ BECN Wed, Jun 28, 2023 81.78 82.16 80.90 81.10
415 NASDAQ BECN Tue, Jun 27, 2023 80.66 82.73 80.42 81.75
414 NASDAQ BECN Mon, Jun 26, 2023 79.74 81.48 79.74 80.18
413 NASDAQ BECN Fri, Jun 23, 2023 79.05 80.63 78.81 79.90
412 NASDAQ BECN Thu, Jun 22, 2023 80.44 80.50 78.93 79.81
411 NASDAQ BECN Wed, Jun 21, 2023 80.27 81.18 80.09 80.75
410 NASDAQ BECN Tue, Jun 20, 2023 79.44 81.23 79.39 80.52
409 NASDAQ BECN Fri, Jun 16, 2023 80.19 80.33 79.04 79.44
408 NASDAQ BECN Thu, Jun 15, 2023 77.25 79.70 76.76 79.46
407 NASDAQ BECN Wed, Jun 14, 2023 76.43 77.63 76.07 77.25
406 NASDAQ BECN Tue, Jun 13, 2023 74.77 76.46 74.39 76.12
405 NASDAQ BECN Mon, Jun 12, 2023 72.95 75.07 72.43 74.77
404 NASDAQ BECN Fri, Jun 9, 2023 72.82 74.19 72.34 73.35
403 NASDAQ BECN Thu, Jun 8, 2023 71.87 73.20 71.70 72.82
402 NASDAQ BECN Wed, Jun 7, 2023 70.01 71.77 70.01 71.62
401 NASDAQ BECN Tue, Jun 6, 2023 66.44 70.15 66.37 70.07
400 NASDAQ BECN Mon, Jun 5, 2023 66.63 67.18 65.79 66.77
399 NASDAQ BECN Fri, Jun 2, 2023 65.60 67.37 65.27 67.23
398 NASDAQ BECN Thu, Jun 1, 2023 63.93 64.96 63.42 64.64
397 NASDAQ BECN Wed, May 31, 2023 66.41 66.41 63.88 63.94
396 NASDAQ BECN Tue, May 30, 2023 67.65 67.91 66.13 66.50
395 NASDAQ BECN Fri, May 26, 2023 66.16 67.55 66.09 67.31
394 NASDAQ BECN Thu, May 25, 2023 65.64 66.67 64.63 66.00
393 NASDAQ BECN Wed, May 24, 2023 66.00 66.37 65.32 65.67
392 NASDAQ BECN Tue, May 23, 2023 65.39 66.34 64.64 66.00
391 NASDAQ BECN Mon, May 22, 2023 64.70 65.58 64.62 65.48
390 NASDAQ BECN Fri, May 19, 2023 66.40 66.47 64.80 64.85
389 NASDAQ BECN Thu, May 18, 2023 63.31 65.77 63.10 65.68
388 NASDAQ BECN Wed, May 17, 2023 62.72 63.52 62.60 63.31
387 NASDAQ BECN Tue, May 16, 2023 61.72 62.58 61.34 62.41
386 NASDAQ BECN Mon, May 15, 2023 61.08 62.40 60.85 62.33
385 NASDAQ BECN Fri, May 12, 2023 59.35 61.17 58.10 61.07
384 NASDAQ BECN Thu, May 11, 2023 59.01 59.35 57.88 59.28
383 NASDAQ BECN Wed, May 10, 2023 60.75 60.80 58.85 59.61
382 NASDAQ BECN Tue, May 9, 2023 60.37 60.75 59.59 59.80
381 NASDAQ BECN Mon, May 8, 2023 59.16 60.40 58.98 60.36
380 NASDAQ BECN Fri, May 5, 2023 57.09 59.77 57.01 59.01
379 NASDAQ BECN Thu, May 4, 2023 60.42 61.16 59.37 59.87
378 NASDAQ BECN Wed, May 3, 2023 60.48 62.18 60.48 60.80
377 NASDAQ BECN Tue, May 2, 2023 60.35 60.46 59.15 60.21
376 NASDAQ BECN Mon, May 1, 2023 60.73 61.70 60.49 60.70
375 NASDAQ BECN Fri, Apr 28, 2023 58.94 60.75 58.82 60.18
374 NASDAQ BECN Thu, Apr 27, 2023 57.60 59.17 57.36 58.86
373 NASDAQ BECN Wed, Apr 26, 2023 58.26 58.86 56.94 57.24
372 NASDAQ BECN Tue, Apr 25, 2023 59.51 60.14 58.54 58.54
371 NASDAQ BECN Mon, Apr 24, 2023 59.98 60.48 59.59 60.09
370 NASDAQ BECN Fri, Apr 21, 2023 60.49 60.77 59.86 60.08
369 NASDAQ BECN Thu, Apr 20, 2023 59.98 61.00 59.98 60.62
368 NASDAQ BECN Wed, Apr 19, 2023 60.00 60.42 59.48 60.21
367 NASDAQ BECN Tue, Apr 18, 2023 59.53 60.30 59.39 60.21
366 NASDAQ BECN Mon, Apr 17, 2023 58.60 59.40 58.52 59.40
365 NASDAQ BECN Fri, Apr 14, 2023 58.56 59.32 58.21 58.56
364 NASDAQ BECN Thu, Apr 13, 2023 59.12 59.13 57.93 58.67
363 NASDAQ BECN Wed, Apr 12, 2023 58.85 59.44 58.63 58.88
362 NASDAQ BECN Tue, Apr 11, 2023 57.57 59.07 57.31 58.31
361 NASDAQ BECN Mon, Apr 10, 2023 54.90 57.34 54.90 57.18
360 NASDAQ BECN Thu, Apr 6, 2023 55.46 55.90 54.60 54.90
359 NASDAQ BECN Wed, Apr 5, 2023 55.83 56.08 54.89 55.26
358 NASDAQ BECN Tue, Apr 4, 2023 58.59 59.12 55.67 56.18
357 NASDAQ BECN Mon, Apr 3, 2023 58.86 59.36 57.82 58.66
356 NASDAQ BECN Fri, Mar 31, 2023 58.15 59.15 57.60 58.85
355 NASDAQ BECN Thu, Mar 30, 2023 58.57 58.80 57.63 57.63
354 NASDAQ BECN Wed, Mar 29, 2023 58.02 59.15 57.30 58.09
353 NASDAQ BECN Tue, Mar 28, 2023 56.80 57.90 56.80 57.42
352 NASDAQ BECN Mon, Mar 27, 2023 57.29 57.66 56.63 57.09
351 NASDAQ BECN Fri, Mar 24, 2023 55.80 56.94 55.18 56.70
350 NASDAQ BECN Thu, Mar 23, 2023 57.32 58.30 55.99 56.44
349 NASDAQ BECN Wed, Mar 22, 2023 58.46 58.92 56.90 56.91
348 NASDAQ BECN Tue, Mar 21, 2023 58.35 59.08 57.55 58.55
347 NASDAQ BECN Mon, Mar 20, 2023 56.97 58.01 56.85 57.17
346 NASDAQ BECN Fri, Mar 17, 2023 57.85 58.05 56.09 56.23
345 NASDAQ BECN Thu, Mar 16, 2023 56.93 58.98 56.93 58.53
344 NASDAQ BECN Wed, Mar 15, 2023 58.20 58.92 57.17 57.70
343 NASDAQ BECN Tue, Mar 14, 2023 60.53 60.98 58.55 59.44
342 NASDAQ BECN Mon, Mar 13, 2023 60.89 61.19 59.18 59.78
341 NASDAQ BECN Fri, Mar 10, 2023 63.65 64.90 61.23 61.72
340 NASDAQ BECN Thu, Mar 9, 2023 65.56 65.99 64.54 64.65
339 NASDAQ BECN Wed, Mar 8, 2023 65.30 65.78 64.92 65.46
338 NASDAQ BECN Tue, Mar 7, 2023 65.88 66.52 64.89 65.17
337 NASDAQ BECN Mon, Mar 6, 2023 67.80 68.31 66.02 66.11
336 NASDAQ BECN Fri, Mar 3, 2023 66.33 67.64 65.58 67.32
335 NASDAQ BECN Thu, Mar 2, 2023 64.51 66.28 64.51 65.71
334 NASDAQ BECN Wed, Mar 1, 2023 65.00 65.99 64.71 65.00
333 NASDAQ BECN Tue, Feb 28, 2023 64.30 65.70 64.30 65.00
332 NASDAQ BECN Mon, Feb 27, 2023 65.86 66.77 64.39 64.88
331 NASDAQ BECN Fri, Feb 24, 2023 64.49 66.79 60.48 65.27
330 NASDAQ BECN Thu, Feb 23, 2023 59.62 60.38 58.65 59.70
329 NASDAQ BECN Wed, Feb 22, 2023 58.85 60.08 58.56 59.53
328 NASDAQ BECN Tue, Feb 21, 2023 60.31 60.66 58.52 58.57
327 NASDAQ BECN Fri, Feb 17, 2023 62.34 62.45 60.14 61.38
326 NASDAQ BECN Thu, Feb 16, 2023 61.55 63.03 59.54 62.27
325 NASDAQ BECN Wed, Feb 15, 2023 61.56 62.82 61.34 62.34
324 NASDAQ BECN Tue, Feb 14, 2023 60.63 61.73 60.15 61.61
323 NASDAQ BECN Mon, Feb 13, 2023 59.56 60.83 58.93 60.79
322 NASDAQ BECN Fri, Feb 10, 2023 59.14 59.83 58.71 59.23
321 NASDAQ BECN Thu, Feb 9, 2023 60.10 60.83 59.10 59.17
320 NASDAQ BECN Wed, Feb 8, 2023 60.25 60.64 59.11 59.66
319 NASDAQ BECN Tue, Feb 7, 2023 59.37 60.40 58.97 60.35
318 NASDAQ BECN Mon, Feb 6, 2023 60.13 60.33 58.91 59.86
317 NASDAQ BECN Fri, Feb 3, 2023 60.60 61.31 60.11 60.36
316 NASDAQ BECN Thu, Feb 2, 2023 59.42 61.81 59.11 61.35
315 NASDAQ BECN Wed, Feb 1, 2023 56.30 59.06 56.08 58.81
314 NASDAQ BECN Tue, Jan 31, 2023 54.84 56.90 54.84 56.88
313 NASDAQ BECN Mon, Jan 30, 2023 54.74 55.26 54.08 54.18
312 NASDAQ BECN Fri, Jan 27, 2023 54.53 55.31 54.33 55.10
311 NASDAQ BECN Thu, Jan 26, 2023 55.18 55.51 53.94 54.81
310 NASDAQ BECN Wed, Jan 25, 2023 54.92 55.02 54.40 54.91
309 NASDAQ BECN Tue, Jan 24, 2023 54.72 55.62 54.19 55.26
308 NASDAQ BECN Mon, Jan 23, 2023 53.58 54.74 53.46 54.68
307 NASDAQ BECN Fri, Jan 20, 2023 53.23 53.45 52.52 53.42
306 NASDAQ BECN Thu, Jan 19, 2023 54.95 55.02 52.86 53.10
305 NASDAQ BECN Wed, Jan 18, 2023 54.63 56.05 54.63 55.09
304 NASDAQ BECN Tue, Jan 17, 2023 54.55 54.93 53.86 54.19
303 NASDAQ BECN Fri, Jan 13, 2023 53.58 55.17 52.57 54.73
302 NASDAQ BECN Thu, Jan 12, 2023 54.47 54.68 53.40 53.92
301 NASDAQ BECN Wed, Jan 11, 2023 53.14 54.40 52.84 54.25
300 NASDAQ BECN Tue, Jan 10, 2023 52.35 52.57 50.42 52.32
299 NASDAQ BECN Mon, Jan 9, 2023 53.55 53.55 52.47 52.91
298 NASDAQ BECN Fri, Jan 6, 2023 52.21 53.40 51.83 53.11
297 NASDAQ BECN Thu, Jan 5, 2023 53.13 53.21 51.34 51.58
296 NASDAQ BECN Wed, Jan 4, 2023 53.38 53.93 52.84 53.38
295 NASDAQ BECN Tue, Jan 3, 2023 53.35 53.80 52.02 52.85
294 NASDAQ BECN Fri, Dec 30, 2022 52.71 53.07 52.15 52.79
293 NASDAQ BECN Thu, Dec 29, 2022 52.62 53.47 52.19 53.13
292 NASDAQ BECN Wed, Dec 28, 2022 53.49 53.51 52.12 52.40
291 NASDAQ BECN Tue, Dec 27, 2022 53.64 53.64 52.87 53.15
290 NASDAQ BECN Fri, Dec 23, 2022 53.21 53.63 52.76 53.50
289 NASDAQ BECN Thu, Dec 22, 2022 53.98 53.98 52.27 53.19
288 NASDAQ BECN Wed, Dec 21, 2022 55.40 55.83 54.44 54.62
287 NASDAQ BECN Tue, Dec 20, 2022 55.90 55.90 55.04 55.05
286 NASDAQ BECN Mon, Dec 19, 2022 56.03 56.49 55.52 56.01
285 NASDAQ BECN Fri, Dec 16, 2022 55.93 56.80 55.50 55.74
284 NASDAQ BECN Thu, Dec 15, 2022 57.29 57.53 56.36 57.01
283 NASDAQ BECN Wed, Dec 14, 2022 58.64 59.44 57.72 57.99
282 NASDAQ BECN Tue, Dec 13, 2022 59.89 60.50 58.21 58.82
281 NASDAQ BECN Mon, Dec 12, 2022 58.04 58.31 57.63 58.00
280 NASDAQ BECN Fri, Dec 9, 2022 57.45 58.29 56.11 58.00
279 NASDAQ BECN Thu, Dec 8, 2022 57.52 58.36 56.98 57.86
278 NASDAQ BECN Wed, Dec 7, 2022 56.42 57.63 56.40 57.02
277 NASDAQ BECN Tue, Dec 6, 2022 57.08 57.63 55.80 56.38
276 NASDAQ BECN Mon, Dec 5, 2022 58.88 58.88 57.00 57.19
275 NASDAQ BECN Fri, Dec 2, 2022 58.25 59.82 57.66 59.47
274 NASDAQ BECN Thu, Dec 1, 2022 59.12 59.64 58.24 59.00
273 NASDAQ BECN Wed, Nov 30, 2022 57.74 58.46 55.46 58.39
272 NASDAQ BECN Tue, Nov 29, 2022 57.57 58.27 57.00 57.91
271 NASDAQ BECN Mon, Nov 28, 2022 58.66 58.86 57.44 57.97
270 NASDAQ BECN Fri, Nov 25, 2022 58.89 59.71 58.89 59.00
269 NASDAQ BECN Wed, Nov 23, 2022 58.99 59.77 58.70 59.25
268 NASDAQ BECN Tue, Nov 22, 2022 58.60 59.52 57.94 59.04
267 NASDAQ BECN Mon, Nov 21, 2022 57.43 58.39 57.43 58.19
266 NASDAQ BECN Fri, Nov 18, 2022 58.38 58.51 57.27 58.01
265 NASDAQ BECN Thu, Nov 17, 2022 56.70 57.60 56.35 57.45
264 NASDAQ BECN Wed, Nov 16, 2022 57.69 58.16 57.08 57.60
263 NASDAQ BECN Tue, Nov 15, 2022 58.71 59.28 57.74 58.16
262 NASDAQ BECN Mon, Nov 14, 2022 58.11 59.25 57.67 57.80
261 NASDAQ BECN Fri, Nov 11, 2022 59.02 59.73 58.11 59.04
260 NASDAQ BECN Thu, Nov 10, 2022 57.03 58.62 57.03 58.11
259 NASDAQ BECN Wed, Nov 9, 2022 54.89 56.29 54.52 54.80
258 NASDAQ BECN Tue, Nov 8, 2022 55.86 56.68 55.18 55.62
257 NASDAQ BECN Mon, Nov 7, 2022 56.23 56.75 54.50 55.32
256 NASDAQ BECN Fri, Nov 4, 2022 56.70 58.14 54.04 55.99
255 NASDAQ BECN Thu, Nov 3, 2022 54.41 55.14 54.02 54.77
254 NASDAQ BECN Wed, Nov 2, 2022 56.52 56.91 54.44 55.11
253 NASDAQ BECN Tue, Nov 1, 2022 57.27 57.51 55.94 56.56
252 NASDAQ BECN Mon, Oct 31, 2022 56.41 57.28 56.35 56.35
251 NASDAQ BECN Fri, Oct 28, 2022 55.36 56.46 54.87 56.32
250 NASDAQ BECN Thu, Oct 27, 2022 55.03 56.03 54.77 54.81
249 NASDAQ BECN Wed, Oct 26, 2022 54.30 55.79 53.72 54.64
248 NASDAQ BECN Tue, Oct 25, 2022 53.71 54.74 52.91 54.50
247 NASDAQ BECN Mon, Oct 24, 2022 54.58 54.58 53.27 53.58
246 NASDAQ BECN Fri, Oct 21, 2022 53.08 54.38 52.98 53.88
245 NASDAQ BECN Thu, Oct 20, 2022 53.39 54.11 52.15 52.68
244 NASDAQ BECN Wed, Oct 19, 2022 55.14 55.46 52.98 53.56
243 NASDAQ BECN Tue, Oct 18, 2022 55.82 56.94 55.25 55.69
242 NASDAQ BECN Mon, Oct 17, 2022 55.26 56.41 54.32 54.75
241 NASDAQ BECN Fri, Oct 14, 2022 56.39 56.58 53.77 54.45
240 NASDAQ BECN Thu, Oct 13, 2022 55.88 58.37 55.38 57.84
239 NASDAQ BECN Wed, Oct 12, 2022 58.62 58.65 57.17 57.48
238 NASDAQ BECN Tue, Oct 11, 2022 58.39 59.42 57.83 58.32
237 NASDAQ BECN Mon, Oct 10, 2022 58.25 59.04 58.04 58.54
236 NASDAQ BECN Fri, Oct 7, 2022 58.11 58.50 57.53 58.24
235 NASDAQ BECN Thu, Oct 6, 2022 58.70 59.65 58.70 58.94
234 NASDAQ BECN Wed, Oct 5, 2022 58.24 59.42 58.06 58.87
233 NASDAQ BECN Tue, Oct 4, 2022 57.88 59.37 57.88 58.74
232 NASDAQ BECN Mon, Oct 3, 2022 55.79 57.59 55.45 56.88
231 NASDAQ BECN Fri, Sep 30, 2022 54.11 56.23 53.46 54.72
230 NASDAQ BECN Thu, Sep 29, 2022 54.21 54.88 53.01 53.69
229 NASDAQ BECN Wed, Sep 28, 2022 52.80 55.34 52.18 54.89
228 NASDAQ BECN Tue, Sep 27, 2022 51.67 53.05 51.36 51.99
227 NASDAQ BECN Mon, Sep 26, 2022 51.82 52.55 50.55 50.61
226 NASDAQ BECN Fri, Sep 23, 2022 51.45 52.28 51.00 52.23
225 NASDAQ BECN Thu, Sep 22, 2022 53.60 53.61 52.22 52.25
224 NASDAQ BECN Wed, Sep 21, 2022 55.14 55.60 53.72 53.85
223 NASDAQ BECN Tue, Sep 20, 2022 54.24 54.60 53.58 54.24
222 NASDAQ BECN Mon, Sep 19, 2022 54.20 55.50 54.20 54.84
221 NASDAQ BECN Fri, Sep 16, 2022 53.91 54.59 53.35 54.47
220 NASDAQ BECN Thu, Sep 15, 2022 53.82 55.32 53.60 54.34
219 NASDAQ BECN Wed, Sep 14, 2022 55.47 55.47 53.73 54.43
218 NASDAQ BECN Tue, Sep 13, 2022 55.50 56.00 54.92 55.28
217 NASDAQ BECN Mon, Sep 12, 2022 57.00 57.59 56.88 57.23
216 NASDAQ BECN Fri, Sep 9, 2022 55.73 57.11 55.73 56.53
215 NASDAQ BECN Thu, Sep 8, 2022 52.79 55.39 52.33 55.29
214 NASDAQ BECN Wed, Sep 7, 2022 52.65 53.79 52.01 53.46
213 NASDAQ BECN Tue, Sep 6, 2022 53.37 53.64 52.15 52.66
212 NASDAQ BECN Fri, Sep 2, 2022 54.73 54.97 53.16 53.36
211 NASDAQ BECN Thu, Sep 1, 2022 54.22 54.76 53.57 54.16
210 NASDAQ BECN Wed, Aug 31, 2022 55.87 55.89 54.47 54.91
209 NASDAQ BECN Tue, Aug 30, 2022 57.18 57.64 55.84 55.95
208 NASDAQ BECN Mon, Aug 29, 2022 57.59 57.79 57.11 57.20
207 NASDAQ BECN Fri, Aug 26, 2022 60.73 60.96 57.90 58.12
206 NASDAQ BECN Thu, Aug 25, 2022 60.11 61.71 60.02 60.68
205 NASDAQ BECN Wed, Aug 24, 2022 60.22 60.68 59.58 60.16
204 NASDAQ BECN Tue, Aug 23, 2022 60.41 61.50 60.09 60.36
203 NASDAQ BECN Mon, Aug 22, 2022 60.59 60.85 60.01 60.41
202 NASDAQ BECN Fri, Aug 19, 2022 61.65 62.09 60.82 61.40
201 NASDAQ BECN Thu, Aug 18, 2022 61.16 62.61 60.57 62.39
200 NASDAQ BECN Wed, Aug 17, 2022 60.84 60.96 59.79 60.43
199 NASDAQ BECN Tue, Aug 16, 2022 60.52 62.06 60.01 61.64
198 NASDAQ BECN Mon, Aug 15, 2022 59.74 60.78 59.58 60.52
197 NASDAQ BECN Fri, Aug 12, 2022 59.72 60.30 59.12 60.23
196 NASDAQ BECN Thu, Aug 11, 2022 59.10 60.88 59.05 59.14
195 NASDAQ BECN Wed, Aug 10, 2022 59.04 60.18 58.85 59.11
194 NASDAQ BECN Tue, Aug 9, 2022 59.48 59.48 57.74 57.95
193 NASDAQ BECN Mon, Aug 8, 2022 59.91 61.39 59.52 59.97
192 NASDAQ BECN Fri, Aug 5, 2022 60.18 60.30 58.06 59.59
191 NASDAQ BECN Thu, Aug 4, 2022 60.88 62.17 60.42 61.73
190 NASDAQ BECN Wed, Aug 3, 2022 60.28 61.32 59.39 60.70
189 NASDAQ BECN Tue, Aug 2, 2022 61.04 61.42 60.14 60.26
188 NASDAQ BECN Mon, Aug 1, 2022 60.59 61.77 59.95 61.46
187 NASDAQ BECN Fri, Jul 29, 2022 59.68 60.96 59.68 60.02
186 NASDAQ BECN Thu, Jul 28, 2022 57.48 59.63 57.08 59.59
185 NASDAQ BECN Wed, Jul 27, 2022 56.35 57.63 55.97 57.02
184 NASDAQ BECN Tue, Jul 26, 2022 56.71 57.28 56.07 56.23
183 NASDAQ BECN Mon, Jul 25, 2022 57.34 57.69 56.47 56.92
182 NASDAQ BECN Fri, Jul 22, 2022 57.84 58.53 56.56 57.16
181 NASDAQ BECN Thu, Jul 21, 2022 56.94 57.56 56.20 57.47
180 NASDAQ BECN Wed, Jul 20, 2022 56.04 57.21 55.34 57.06
179 NASDAQ BECN Tue, Jul 19, 2022 54.60 56.78 54.54 56.10
178 NASDAQ BECN Mon, Jul 18, 2022 55.79 56.54 55.10 55.21
177 NASDAQ BECN Fri, Jul 15, 2022 55.85 55.85 53.82 54.90
176 NASDAQ BECN Thu, Jul 14, 2022 54.26 55.20 53.22 55.14
175 NASDAQ BECN Wed, Jul 13, 2022 54.34 55.91 53.77 55.36
174 NASDAQ BECN Tue, Jul 12, 2022 54.71 56.23 54.40 55.16
173 NASDAQ BECN Mon, Jul 11, 2022 55.06 55.91 54.68 54.95
172 NASDAQ BECN Fri, Jul 8, 2022 55.09 55.52 54.22 55.26
171 NASDAQ BECN Thu, Jul 7, 2022 53.61 55.22 53.61 55.17
170 NASDAQ BECN Wed, Jul 6, 2022 53.01 53.92 51.57 53.12
169 NASDAQ BECN Tue, Jul 5, 2022 51.53 53.30 51.09 53.22
168 NASDAQ BECN Fri, Jul 1, 2022 50.91 52.83 50.91 52.54
167 NASDAQ BECN Thu, Jun 30, 2022 50.33 52.19 50.22 51.36
166 NASDAQ BECN Wed, Jun 29, 2022 50.26 51.46 49.94 50.98
165 NASDAQ BECN Tue, Jun 28, 2022 51.97 52.90 50.15 50.20
164 NASDAQ BECN Mon, Jun 27, 2022 51.24 52.26 50.95 51.75
163 NASDAQ BECN Fri, Jun 24, 2022 49.82 51.71 49.62 50.71
162 NASDAQ BECN Thu, Jun 23, 2022 48.37 49.67 47.16 49.50
161 NASDAQ BECN Wed, Jun 22, 2022 47.52 48.82 45.71 47.82
160 NASDAQ BECN Tue, Jun 21, 2022 51.09 51.67 49.81 49.82
159 NASDAQ BECN Fri, Jun 17, 2022 50.70 51.46 49.46 50.23
158 NASDAQ BECN Thu, Jun 16, 2022 55.61 55.81 50.35 50.84
157 NASDAQ BECN Wed, Jun 15, 2022 57.34 58.40 56.07 56.88
156 NASDAQ BECN Tue, Jun 14, 2022 58.15 58.94 55.97 57.09
155 NASDAQ BECN Mon, Jun 13, 2022 59.20 60.66 57.25 57.47
154 NASDAQ BECN Fri, Jun 10, 2022 62.62 63.32 60.94 61.75
153 NASDAQ BECN Thu, Jun 9, 2022 63.25 64.71 63.17 63.64
152 NASDAQ BECN Wed, Jun 8, 2022 64.56 64.98 63.38 63.46
151 NASDAQ BECN Tue, Jun 7, 2022 62.63 65.30 62.24 65.30
150 NASDAQ BECN Mon, Jun 6, 2022 63.66 63.70 62.68 63.00
149 NASDAQ BECN Fri, Jun 3, 2022 62.80 63.73 62.56 62.95
148 NASDAQ BECN Thu, Jun 2, 2022 61.66 63.33 61.66 63.02
147 NASDAQ BECN Wed, Jun 1, 2022 61.89 62.20 60.31 61.48
146 NASDAQ BECN Tue, May 31, 2022 61.00 62.11 60.29 61.41
145 NASDAQ BECN Fri, May 27, 2022 60.37 61.29 60.17 61.21
144 NASDAQ BECN Thu, May 26, 2022 59.28 60.29 59.13 59.88
143 NASDAQ BECN Wed, May 25, 2022 58.20 59.59 57.15 58.97
142 NASDAQ BECN Tue, May 24, 2022 59.13 59.13 57.41 58.58
141 NASDAQ BECN Mon, May 23, 2022 60.76 60.96 59.42 59.82
140 NASDAQ BECN Fri, May 20, 2022 61.79 61.79 58.36 60.01
139 NASDAQ BECN Thu, May 19, 2022 61.97 63.26 61.08 61.47
138 NASDAQ BECN Wed, May 18, 2022 63.01 63.98 62.34 62.66
137 NASDAQ BECN Tue, May 17, 2022 62.90 64.31 62.07 63.60
136 NASDAQ BECN Mon, May 16, 2022 61.41 62.52 60.14 61.92
135 NASDAQ BECN Fri, May 13, 2022 60.90 61.65 60.64 61.28
134 NASDAQ BECN Thu, May 12, 2022 59.22 60.50 58.59 60.05
133 NASDAQ BECN Wed, May 11, 2022 60.48 60.99 58.93 59.42
132 NASDAQ BECN Tue, May 10, 2022 62.56 62.56 58.86 60.45
131 NASDAQ BECN Mon, May 9, 2022 63.34 63.65 61.45 61.90
130 NASDAQ BECN Fri, May 6, 2022 63.74 64.90 62.52 63.44
129 NASDAQ BECN Thu, May 5, 2022 62.47 63.38 61.28 62.40
128 NASDAQ BECN Wed, May 4, 2022 61.68 63.61 60.63 63.25
127 NASDAQ BECN Tue, May 3, 2022 60.60 61.76 60.46 61.10
126 NASDAQ BECN Mon, May 2, 2022 60.08 60.83 59.08 60.56
125 NASDAQ BECN Fri, Apr 29, 2022 59.91 61.17 59.23 59.63
124 NASDAQ BECN Thu, Apr 28, 2022 60.15 61.25 58.70 60.45
123 NASDAQ BECN Wed, Apr 27, 2022 59.23 60.31 58.70 59.45
122 NASDAQ BECN Tue, Apr 26, 2022 59.24 60.21 59.01 59.11
121 NASDAQ BECN Mon, Apr 25, 2022 59.79 60.54 58.71 59.98
120 NASDAQ BECN Fri, Apr 22, 2022 61.09 61.57 59.94 60.05
119 NASDAQ BECN Thu, Apr 21, 2022 62.09 62.34 60.80 61.12
118 NASDAQ BECN Wed, Apr 20, 2022 61.73 62.79 61.19 61.29
117 NASDAQ BECN Tue, Apr 19, 2022 59.23 61.52 59.13 61.32
116 NASDAQ BECN Mon, Apr 18, 2022 58.34 59.53 57.72 58.96
115 NASDAQ BECN Thu, Apr 14, 2022 58.59 59.35 57.92 58.54
114 NASDAQ BECN Wed, Apr 13, 2022 57.58 58.97 57.58 58.47
113 NASDAQ BECN Tue, Apr 12, 2022 57.78 58.82 57.03 57.40
112 NASDAQ BECN Mon, Apr 11, 2022 55.25 56.90 55.25 56.48
111 NASDAQ BECN Fri, Apr 8, 2022 55.67 56.91 55.16 55.79
110 NASDAQ BECN Thu, Apr 7, 2022 55.81 56.51 55.06 55.58
109 NASDAQ BECN Wed, Apr 6, 2022 56.81 57.24 55.58 55.97
108 NASDAQ BECN Tue, Apr 5, 2022 58.24 59.05 57.00 57.28
107 NASDAQ BECN Mon, Apr 4, 2022 59.02 59.17 58.16 58.41
106 NASDAQ BECN Fri, Apr 1, 2022 59.60 59.98 58.55 59.18
105 NASDAQ BECN Thu, Mar 31, 2022 61.04 61.68 59.15 59.28
104 NASDAQ BECN Wed, Mar 30, 2022 63.01 63.01 60.96 61.09
103 NASDAQ BECN Tue, Mar 29, 2022 61.70 63.63 61.70 62.16
102 NASDAQ BECN Mon, Mar 28, 2022 60.45 61.55 60.15 61.52
101 NASDAQ BECN Fri, Mar 25, 2022 60.63 61.08 59.58 60.51
100 NASDAQ BECN Thu, Mar 24, 2022 60.81 62.31 59.78 60.28
99 NASDAQ BECN Wed, Mar 23, 2022 61.88 62.61 60.79 60.85
98 NASDAQ BECN Tue, Mar 22, 2022 62.67 63.43 61.68 62.26
97 NASDAQ BECN Mon, Mar 21, 2022 62.39 62.67 61.67 62.27
96 NASDAQ BECN Fri, Mar 18, 2022 62.57 63.00 61.48 62.74
95 NASDAQ BECN Thu, Mar 17, 2022 61.80 63.60 61.80 62.86
94 NASDAQ BECN Wed, Mar 16, 2022 61.78 63.64 60.69 62.26
93 NASDAQ BECN Tue, Mar 15, 2022 60.19 61.59 59.75 61.45
92 NASDAQ BECN Mon, Mar 14, 2022 60.00 60.58 59.34 59.61
91 NASDAQ BECN Fri, Mar 11, 2022 59.12 60.08 59.02 59.20
90 NASDAQ BECN Thu, Mar 10, 2022 57.14 59.00 56.84 58.98
89 NASDAQ BECN Wed, Mar 9, 2022 57.41 58.81 56.91 58.38
88 NASDAQ BECN Tue, Mar 8, 2022 55.45 57.24 54.60 56.02
87 NASDAQ BECN Mon, Mar 7, 2022 58.87 58.91 54.98 55.21
86 NASDAQ BECN Fri, Mar 4, 2022 59.43 59.43 57.86 58.74
85 NASDAQ BECN Thu, Mar 3, 2022 60.30 60.87 58.95 59.83
84 NASDAQ BECN Wed, Mar 2, 2022 59.60 60.48 58.26 60.15
83 NASDAQ BECN Tue, Mar 1, 2022 59.30 59.99 58.65 59.21
82 NASDAQ BECN Mon, Feb 28, 2022 57.59 59.79 57.59 59.69
81 NASDAQ BECN Fri, Feb 25, 2022 56.91 58.52 56.49 58.27
80 NASDAQ BECN Thu, Feb 24, 2022 52.94 57.06 52.02 57.02
79 NASDAQ BECN Wed, Feb 23, 2022 55.72 56.31 53.40 53.56
78 NASDAQ BECN Tue, Feb 22, 2022 56.61 56.98 55.29 55.49
77 NASDAQ BECN Fri, Feb 18, 2022 56.68 57.59 56.26 56.45
76 NASDAQ BECN Thu, Feb 17, 2022 58.06 58.06 56.46 56.80
75 NASDAQ BECN Wed, Feb 16, 2022 55.92 58.49 55.92 58.43
74 NASDAQ BECN Tue, Feb 15, 2022 55.19 56.15 55.05 56.09
73 NASDAQ BECN Mon, Feb 14, 2022 55.29 55.95 54.24 54.74
72 NASDAQ BECN Fri, Feb 11, 2022 55.68 56.31 54.90 55.29
71 NASDAQ BECN Thu, Feb 10, 2022 54.41 56.23 53.57 55.54
70 NASDAQ BECN Wed, Feb 9, 2022 54.78 55.54 54.78 55.46
69 NASDAQ BECN Tue, Feb 8, 2022 53.21 54.56 53.13 54.18
68 NASDAQ BECN Mon, Feb 7, 2022 53.65 53.97 52.96 53.10
67 NASDAQ BECN Fri, Feb 4, 2022 53.99 55.55 53.11 53.88
66 NASDAQ BECN Thu, Feb 3, 2022 53.70 55.41 53.70 54.60
65 NASDAQ BECN Wed, Feb 2, 2022 55.00 55.53 53.95 55.04
64 NASDAQ BECN Tue, Feb 1, 2022 55.22 55.72 54.01 54.95
63 NASDAQ BECN Mon, Jan 31, 2022 53.50 54.88 53.41 54.87
62 NASDAQ BECN Fri, Jan 28, 2022 51.66 53.69 50.94 53.50
61 NASDAQ BECN Thu, Jan 27, 2022 53.82 54.74 51.46 51.78
60 NASDAQ BECN Wed, Jan 26, 2022 55.89 55.95 52.87 53.43
59 NASDAQ BECN Tue, Jan 25, 2022 55.49 56.00 53.86 55.32
58 NASDAQ BECN Mon, Jan 24, 2022 53.20 56.50 52.59 56.40
57 NASDAQ BECN Fri, Jan 21, 2022 54.72 56.00 53.71 53.96
56 NASDAQ BECN Thu, Jan 20, 2022 55.76 57.97 55.30 55.41
55 NASDAQ BECN Wed, Jan 19, 2022 55.44 55.80 54.90 55.54
54 NASDAQ BECN Tue, Jan 18, 2022 55.26 55.43 54.09 54.93
53 NASDAQ BECN Fri, Jan 14, 2022 54.80 55.60 54.02 55.56
52 NASDAQ BECN Thu, Jan 13, 2022 56.55 57.41 55.15 55.56
51 NASDAQ BECN Wed, Jan 12, 2022 56.20 56.70 55.33 56.40
50 NASDAQ BECN Tue, Jan 11, 2022 54.67 55.64 53.89 55.58
49 NASDAQ BECN Mon, Jan 10, 2022 54.26 54.77 52.97 54.62
48 NASDAQ BECN Fri, Jan 7, 2022 55.73 56.19 54.63 54.63
47 NASDAQ BECN Thu, Jan 6, 2022 56.27 56.86 55.27 56.00
46 NASDAQ BECN Wed, Jan 5, 2022 57.15 57.61 55.86 55.99
45 NASDAQ BECN Tue, Jan 4, 2022 60.32 60.32 56.96 57.14
44 NASDAQ BECN Mon, Jan 3, 2022 57.49 57.83 56.33 57.01
43 NASDAQ BECN Fri, Dec 31, 2021 56.89 57.68 56.31 57.35
42 NASDAQ BECN Thu, Dec 30, 2021 57.11 57.88 56.61 56.75
41 NASDAQ BECN Wed, Dec 29, 2021 56.51 57.30 56.51 57.21
40 NASDAQ BECN Tue, Dec 28, 2021 57.03 57.38 56.36 56.54
39 NASDAQ BECN Mon, Dec 27, 2021 56.33 57.05 55.34 56.94
38 NASDAQ BECN Thu, Dec 23, 2021 55.73 56.45 55.42 56.29
37 NASDAQ BECN Wed, Dec 22, 2021 53.56 55.50 53.56 55.28
36 NASDAQ BECN Tue, Dec 21, 2021 52.27 53.71 52.26 53.61
35 NASDAQ BECN Mon, Dec 20, 2021 52.19 52.27 50.56 51.53
34 NASDAQ BECN Fri, Dec 17, 2021 53.71 54.09 52.44 53.25
33 NASDAQ BECN Thu, Dec 16, 2021 54.05 54.50 53.33 54.07
32 NASDAQ BECN Wed, Dec 15, 2021 52.63 53.45 51.52 53.33
31 NASDAQ BECN Tue, Dec 14, 2021 53.13 53.85 52.20 52.57
30 NASDAQ BECN Mon, Dec 13, 2021 54.59 54.91 53.05 53.36
29 NASDAQ BECN Fri, Dec 10, 2021 55.46 56.02 54.19 55.03
28 NASDAQ BECN Thu, Dec 9, 2021 55.40 55.84 54.47 55.09
27 NASDAQ BECN Wed, Dec 8, 2021 55.38 56.32 54.94 55.94
26 NASDAQ BECN Tue, Dec 7, 2021 54.85 55.83 54.50 55.11
25 NASDAQ BECN Mon, Dec 6, 2021 53.92 55.33 53.53 54.30
24 NASDAQ BECN Fri, Dec 3, 2021 52.73 53.34 51.89 52.43
23 NASDAQ BECN Thu, Dec 2, 2021 51.05 52.78 50.87 52.53
22 NASDAQ BECN Wed, Dec 1, 2021 52.10 53.04 50.09 50.62
21 NASDAQ BECN Tue, Nov 30, 2021 50.88 50.88 49.48 49.91
20 NASDAQ BECN Mon, Nov 29, 2021 53.49 53.74 51.32 51.54
19 NASDAQ BECN Fri, Nov 26, 2021 51.80 54.07 51.80 53.77
18 NASDAQ BECN Wed, Nov 24, 2021 55.00 56.04 54.91 55.44
17 NASDAQ BECN Tue, Nov 23, 2021 55.82 56.32 54.05 55.25
16 NASDAQ BECN Mon, Nov 22, 2021 56.52 56.97 54.60 55.65
15 NASDAQ BECN Fri, Nov 19, 2021 52.11 57.20 52.11 55.86
14 NASDAQ BECN Thu, Nov 18, 2021 58.60 58.82 56.64 57.01
13 NASDAQ BECN Wed, Nov 17, 2021 59.20 59.92 58.30 58.34
12 NASDAQ BECN Tue, Nov 16, 2021 59.27 60.35 59.19 59.71
11 NASDAQ BECN Mon, Nov 15, 2021 60.02 60.82 59.45 59.66
10 NASDAQ BECN Fri, Nov 12, 2021 59.70 60.26 59.49 59.90
9 NASDAQ BECN Thu, Nov 11, 2021 58.08 59.36 58.08 59.34
8 NASDAQ BECN Wed, Nov 10, 2021 58.14 59.06 57.87 58.01
7 NASDAQ BECN Tue, Nov 9, 2021 58.68 58.74 58.10 58.47
6 NASDAQ BECN Mon, Nov 8, 2021 58.89 59.32 58.21 58.65
5 NASDAQ BECN Fri, Nov 5, 2021 57.03 58.71 56.41 58.42
4 NASDAQ BECN Thu, Nov 4, 2021 55.75 56.86 55.75 56.39
3 NASDAQ BECN Wed, Nov 3, 2021 55.11 56.54 53.81 55.58
2 NASDAQ BECN Tue, Nov 2, 2021 53.97 55.34 53.40 55.24
1 NASDAQ BECN Mon, Nov 1, 2021 53.42 54.69 53.27 53.96
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024