$67.31 (1.98%)

Volume: 327.121k

Closed: May 26, 2023

Hollow Logo Score: 3.342
Beacon Roofing Supply Stock
$67.31 (1.98%)

Volume: 327.121k

Closed: May 26, 2023

Score Hollow Logo 3.342
NASDAQ:BECN

Beacon Roofing Supply Stock Price (Quote)

$67.31 ( 1.98% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $56.94 $67.55 Friday, 26th May 2023 BECN stock ended at $67.31. This is 1.98% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.10% from a day low at $66.16 to a day high of $67.55.
90 days $54.60 $68.31
52 weeks $45.71 $68.31

Historical Beacon Roofing Supply prices

Date Open High Low Close Volume
2023-05-26 $67.42 $67.55 $66.16 $67.31 327 121
2023-05-25 $65.64 $66.67 $65.08 $66.00 553 224
2023-05-24 $66.00 $66.37 $65.32 $65.67 531 331
2023-05-23 $65.39 $66.34 $64.64 $66.00 566 828
2023-05-22 $64.70 $65.58 $64.63 $65.48 409 130
2023-05-19 $66.40 $66.47 $64.80 $64.85 757 362
2023-05-18 $63.31 $65.77 $63.10 $65.68 487 866
2023-05-17 $62.72 $63.52 $62.60 $63.31 377 455
2023-05-16 $61.72 $62.58 $61.34 $62.41 268 639
2023-05-15 $61.08 $62.40 $60.85 $62.33 337 541
2023-05-12 $59.35 $61.17 $58.10 $61.07 552 258
2023-05-11 $59.01 $59.35 $57.88 $59.28 371 800
2023-05-10 $60.75 $60.80 $58.86 $59.61 348 385
2023-05-09 $60.37 $60.69 $59.59 $59.80 313 064
2023-05-08 $59.16 $60.40 $58.98 $60.36 305 175
2023-05-05 $57.09 $59.75 $57.01 $59.01 676 682
2023-05-04 $60.42 $61.16 $59.37 $59.87 585 038
2023-05-03 $60.48 $62.18 $60.48 $60.80 433 382
2023-05-02 $60.35 $60.46 $59.18 $60.21 249 369
2023-05-01 $60.73 $61.70 $60.49 $60.70 293 484
2023-04-28 $58.94 $60.75 $58.82 $60.18 295 875
2023-04-27 $57.60 $59.17 $57.50 $58.86 274 119
2023-04-26 $58.26 $58.86 $56.94 $57.24 332 832
2023-04-25 $59.51 $59.70 $58.54 $58.54 153 520
2023-04-24 $59.98 $60.48 $59.59 $60.09 186 027
2023-04-21 $60.49 $60.77 $59.86 $60.08 181 365
2023-04-20 $59.98 $61.00 $59.98 $60.62 222 941
2023-04-19 $60.00 $60.42 $59.48 $60.21 215 059
2023-04-18 $59.53 $60.30 $59.39 $60.21 256 683
2023-04-17 $58.60 $59.40 $58.52 $59.40 219 074
2023-04-14 $58.56 $59.32 $58.21 $58.56 220 088
2023-04-13 $59.12 $59.13 $57.93 $58.67 250 059
2023-04-12 $58.85 $59.44 $58.63 $58.88 317 718
2023-04-11 $57.57 $59.07 $57.31 $58.31 394 008
2023-04-10 $54.90 $57.34 $54.90 $57.18 610 365
2023-04-06 $55.46 $55.90 $54.60 $54.90 316 732
2023-04-05 $55.83 $56.08 $54.89 $55.26 337 308
2023-04-04 $58.59 $59.12 $55.67 $56.18 330 369
2023-04-03 $58.86 $59.36 $57.82 $58.66 325 113
2023-03-31 $58.15 $59.15 $57.60 $58.85 299 684
2023-03-30 $58.57 $58.80 $57.63 $57.63 196 515
2023-03-29 $58.02 $59.15 $57.30 $58.09 256 906
2023-03-28 $56.80 $57.90 $56.80 $57.42 279 257
2023-03-27 $57.29 $57.66 $56.63 $57.09 321 712
2023-03-24 $55.80 $56.94 $55.18 $56.70 390 301
2023-03-23 $57.32 $58.30 $55.99 $56.44 371 712
2023-03-22 $58.46 $58.85 $56.90 $56.91 352 836
2023-03-21 $58.35 $59.08 $57.55 $58.55 484 596
2023-03-20 $56.97 $58.01 $56.85 $57.17 295 915
2023-03-17 $57.85 $58.05 $56.09 $56.23 497 335
Click to get the best stock tips daily for free!

About Beacon Roofing Supply

Beacon Roofing Supply Beacon Roofing Supply, Inc., together with its subsidiaries, distributes residential and non-residential roofing materials, and complementary building products to contractors, home builders, building owners, lumberyards, and retailers. It offers pitched roofing and low slope roof products; gutters and sidings; building materials, such as lumber and composite, skylights and window, plywood and OSB, decking and railing, and HVAC products; and foam ... BECN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT