$55.10 (0.529%)

Volume: 239.834k

Closed: Jan 27, 2023

Hollow Logo Score: 2.412
Beacon Roofing Supply Stock
$55.10 (0.529%)

Volume: 239.834k

Closed: Jan 27, 2023

Score Hollow Logo 2.412
NASDAQ:BECN

Beacon Roofing Supply Stock Price (Quote)

$55.10 ( 0.529% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $50.42 $56.05 Friday, 27th Jan 2023 BECN stock ended at $55.10. This is 0.529% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.80% from a day low at $54.33 to a day high of $55.31.
90 days $50.42 $60.50
52 weeks $45.71 $65.30

Historical Beacon Roofing Supply prices

Date Open High Low Close Volume
2023-01-27 $54.53 $55.31 $54.33 $55.10 239 834
2023-01-26 $55.18 $55.51 $53.94 $54.81 279 071
2023-01-25 $54.92 $55.02 $54.40 $54.91 275 886
2023-01-24 $54.72 $55.62 $54.19 $55.26 216 276
2023-01-23 $53.58 $54.74 $53.46 $54.68 279 201
2023-01-20 $53.23 $53.45 $52.52 $53.42 406 417
2023-01-19 $54.95 $55.02 $52.86 $53.10 504 707
2023-01-18 $54.63 $56.05 $54.63 $55.09 469 547
2023-01-17 $54.55 $54.93 $53.86 $54.19 288 841
2023-01-13 $53.58 $55.17 $52.57 $54.73 430 047
2023-01-12 $54.47 $54.68 $53.40 $53.92 439 324
2023-01-11 $53.14 $54.40 $52.84 $54.25 613 941
2023-01-10 $52.35 $52.57 $50.42 $52.32 930 148
2023-01-09 $53.55 $53.55 $52.47 $52.91 431 300
2023-01-06 $52.21 $53.40 $51.83 $53.11 310 300
2023-01-05 $53.13 $53.21 $51.34 $51.58 438 656
2023-01-04 $53.38 $53.93 $52.84 $53.38 645 716
2023-01-03 $53.35 $53.80 $52.02 $52.85 697 437
2022-12-30 $52.71 $53.07 $52.15 $52.79 249 305
2022-12-29 $52.62 $53.47 $52.19 $53.13 301 117
2022-12-28 $53.49 $53.51 $52.12 $52.40 426 518
2022-12-27 $53.64 $53.64 $52.87 $53.15 342 760
2022-12-23 $53.21 $53.63 $52.76 $53.50 419 121
2022-12-22 $53.98 $53.98 $52.27 $53.19 527 456
2022-12-21 $55.40 $55.83 $54.44 $54.62 364 353
2022-12-20 $55.90 $55.90 $55.04 $55.05 520 049
2022-12-19 $56.03 $56.49 $55.52 $56.01 400 161
2022-12-16 $55.93 $56.80 $55.50 $55.74 727 971
2022-12-15 $57.29 $57.53 $56.36 $57.01 468 644
2022-12-14 $58.64 $59.44 $57.72 $57.99 362 557
2022-12-13 $59.89 $60.50 $58.21 $58.82 568 018
2022-12-12 $58.04 $58.31 $57.63 $58.00 447 653
2022-12-09 $57.45 $58.29 $56.11 $58.00 385 107
2022-12-08 $57.52 $58.36 $56.98 $57.86 487 206
2022-12-07 $56.42 $57.63 $56.40 $57.02 534 764
2022-12-06 $57.08 $57.63 $55.80 $56.38 300 751
2022-12-05 $58.88 $58.88 $57.00 $57.19 554 488
2022-12-02 $58.25 $59.82 $57.66 $59.47 294 665
2022-12-01 $59.12 $59.64 $58.24 $59.00 367 790
2022-11-30 $57.74 $58.46 $55.46 $58.39 679 324
2022-11-29 $57.57 $58.27 $57.00 $57.91 362 622
2022-11-28 $58.66 $58.86 $57.44 $57.97 360 150
2022-11-25 $58.89 $59.71 $58.89 $59.00 106 113
2022-11-23 $58.99 $59.77 $58.70 $59.25 293 898
2022-11-22 $58.60 $59.52 $57.94 $59.04 336 043
2022-11-21 $57.43 $58.39 $57.43 $57.98 230 455
2022-11-18 $58.38 $58.51 $57.27 $58.00 158 828
2022-11-17 $56.70 $57.50 $56.35 $57.18 219 848
2022-11-16 $57.69 $58.16 $57.08 $57.33 199 188
2022-11-15 $58.71 $59.28 $57.74 $58.25 255 039

Hot Stocks To Watch:

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