and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Beacon Roofing Supply Stock Price (Quote) NASDAQ:BECN
$52.54 ( 2.30% ) Friday, 1st Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.71 | $65.30 | Friday, 1st Jul 2022 BECN stock ended at $52.54. This is 2.3% more than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 2.47% from a day low at $51.56 to a day high of $52.83. |
| 90 days | $45.71 | $65.30 | |
| 52 weeks | $45.71 | $65.30 |
Historical Beacon Roofing Supply prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-01 | $52.45 | $52.83 | $51.56 | $52.54 | 476 487 |
| 2022-06-30 | $50.33 | $52.19 | $50.22 | $51.36 | 490 199 |
| 2022-06-29 | $50.26 | $51.46 | $49.94 | $50.98 | 488 220 |
| 2022-06-28 | $51.97 | $52.90 | $50.15 | $50.20 | 471 436 |
| 2022-06-27 | $51.24 | $52.26 | $50.95 | $51.75 | 532 927 |
| 2022-06-24 | $49.82 | $51.71 | $49.62 | $50.71 | 1 323 446 |
| 2022-06-23 | $48.37 | $49.67 | $47.16 | $49.50 | 661 567 |
| 2022-06-22 | $47.52 | $48.82 | $45.71 | $47.82 | 1 189 682 |
| 2022-06-21 | $51.09 | $51.67 | $49.81 | $49.82 | 587 371 |
| 2022-06-17 | $50.70 | $51.46 | $49.46 | $50.23 | 950 182 |
| 2022-06-16 | $55.61 | $55.81 | $50.35 | $50.84 | 910 783 |
| 2022-06-15 | $57.34 | $58.40 | $56.07 | $56.88 | 513 497 |
| 2022-06-14 | $58.15 | $58.94 | $55.97 | $57.09 | 780 481 |
| 2022-06-13 | $59.20 | $60.66 | $57.25 | $57.47 | 993 747 |
| 2022-06-10 | $62.62 | $63.32 | $60.94 | $61.75 | 425 097 |
| 2022-06-09 | $63.25 | $64.71 | $63.17 | $63.64 | 287 258 |
| 2022-06-08 | $64.56 | $64.98 | $63.38 | $63.46 | 341 618 |
| 2022-06-07 | $62.63 | $65.30 | $62.24 | $65.30 | 482 997 |
| 2022-06-06 | $63.66 | $63.70 | $62.68 | $63.00 | 338 910 |
| 2022-06-03 | $62.80 | $63.73 | $62.56 | $62.95 | 380 374 |
| 2022-06-02 | $61.66 | $63.33 | $61.66 | $62.96 | 344 286 |
| 2022-06-01 | $61.89 | $62.20 | $60.31 | $61.48 | 648 070 |
| 2022-05-31 | $61.00 | $62.11 | $60.29 | $61.41 | 367 325 |
| 2022-05-27 | $60.37 | $61.29 | $60.17 | $61.21 | 470 652 |
| 2022-05-26 | $59.28 | $60.29 | $59.13 | $59.88 | 477 683 |
| 2022-05-25 | $58.20 | $59.59 | $57.15 | $58.97 | 574 316 |
| 2022-05-24 | $59.13 | $59.13 | $57.41 | $58.58 | 619 734 |
| 2022-05-23 | $60.76 | $60.96 | $59.42 | $59.82 | 1 417 303 |
| 2022-05-20 | $61.79 | $61.79 | $58.36 | $60.01 | 611 970 |
| 2022-05-19 | $61.97 | $63.26 | $61.08 | $61.47 | 634 196 |
| 2022-05-18 | $63.01 | $63.98 | $62.34 | $62.66 | 458 410 |
| 2022-05-17 | $62.90 | $64.31 | $62.07 | $63.60 | 590 983 |
| 2022-05-16 | $61.41 | $62.52 | $60.14 | $61.92 | 364 903 |
| 2022-05-13 | $60.90 | $61.65 | $60.64 | $61.28 | 591 578 |
| 2022-05-12 | $59.22 | $60.50 | $58.59 | $60.05 | 533 533 |
| 2022-05-11 | $60.48 | $60.99 | $58.93 | $59.42 | 659 435 |
| 2022-05-10 | $62.56 | $62.56 | $58.86 | $60.45 | 664 752 |
| 2022-05-09 | $63.34 | $63.65 | $61.45 | $61.90 | 628 854 |
| 2022-05-06 | $63.74 | $64.90 | $62.52 | $63.44 | 968 209 |
| 2022-05-05 | $62.47 | $63.38 | $61.28 | $62.40 | 743 252 |
| 2022-05-04 | $61.68 | $63.61 | $60.63 | $63.25 | 809 618 |
| 2022-05-03 | $60.60 | $61.76 | $60.46 | $61.10 | 455 719 |
| 2022-05-02 | $60.08 | $60.83 | $59.08 | $60.56 | 452 484 |
| 2022-04-29 | $59.91 | $61.17 | $59.23 | $59.63 | 419 947 |
| 2022-04-28 | $60.15 | $61.25 | $58.70 | $60.45 | 276 655 |
| 2022-04-27 | $59.23 | $60.31 | $58.70 | $59.45 | 291 368 |
| 2022-04-26 | $59.24 | $60.21 | $59.01 | $59.11 | 341 414 |
| 2022-04-25 | $59.79 | $60.54 | $58.71 | $59.98 | 493 817 |
| 2022-04-22 | $61.09 | $61.48 | $59.94 | $60.05 | 230 547 |
| 2022-04-21 | $62.09 | $62.34 | $60.80 | $61.12 | 340 100 |
Beacon Roofing Supply, Inc., together with its subsidiaries, distributes residential and non-residential roofing materials, and other complementary building materials to contractors, home builders, building owners, and other resellers. The companys residential roofing products include asphalt shingles, synthetic slates and tiles, clay and concrete tiles, slates, nail base insulations, metal roofing, felts, wood shingles and shakes, nails and fa... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
