GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Beacon Roofing Supply Stock Price (Quote) NASDAQ:BECN

$53.32 ( -0.22% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $51.43 $57.91 Tuesday, 22nd Jun 2021 BECN stock ended at $53.32. This is 0.22% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 2.26% from a day low at $52.56 to a day high of $53.75.
90 days $48.71 $60.93
52 weeks $24.56 $60.93

Historical Beacon Roofing Supply prices

Date Open High Low Close Volume
2021-06-22 $53.63 $53.75 $52.56 $53.32 213 917
2021-06-21 $52.52 $53.88 $52.31 $53.44 215 951
2021-06-18 $51.85 $52.67 $51.43 $51.95 489 530
2021-06-17 $54.61 $54.61 $51.84 $52.94 256 603
2021-06-16 $54.96 $54.96 $53.94 $54.52 211 937
2021-06-15 $54.12 $55.50 $53.54 $55.16 243 958
2021-06-14 $54.75 $55.65 $53.20 $53.86 389 639
2021-06-11 $55.48 $55.94 $54.66 $54.99 253 073
2021-06-10 $55.78 $56.38 $54.95 $55.14 363 315
2021-06-09 $57.33 $57.50 $55.44 $55.65 347 380
2021-06-08 $56.64 $57.54 $56.11 $57.31 329 117
2021-06-07 $57.00 $57.23 $56.31 $56.56 239 241
2021-06-04 $56.99 $57.28 $56.10 $56.98 232 934
2021-06-03 $56.53 $57.19 $55.65 $56.73 296 617
2021-06-02 $57.82 $57.85 $56.38 $56.63 389 253
2021-06-01 $57.34 $57.91 $57.00 $57.50 253 503
2021-05-28 $56.65 $57.07 $55.69 $56.64 182 371
2021-05-27 $57.38 $57.49 $56.41 $56.41 228 324
2021-05-26 $55.96 $56.91 $55.49 $56.64 181 991
2021-05-25 $56.73 $57.32 $55.84 $55.84 207 612
2021-05-24 $56.63 $56.99 $55.86 $56.59 150 372
2021-05-21 $56.72 $57.42 $56.23 $56.49 245 821
2021-05-20 $55.81 $56.36 $55.16 $56.18 352 060
2021-05-19 $56.06 $56.73 $55.07 $55.94 480 272
2021-05-18 $59.32 $59.47 $56.77 $57.10 328 034
2021-05-17 $58.41 $58.44 $56.85 $58.41 292 765
2021-05-14 $58.27 $58.47 $57.66 $58.46 308 251
2021-05-13 $56.89 $58.72 $56.89 $57.54 360 921
2021-05-12 $58.31 $59.41 $56.18 $56.65 580 313
2021-05-11 $58.30 $59.19 $57.78 $58.97 381 279
2021-05-10 $60.22 $60.93 $59.30 $59.47 624 578
2021-05-07 $57.74 $60.87 $56.35 $60.25 645 855
2021-05-06 $58.40 $59.09 $57.05 $59.01 583 009
2021-05-05 $57.66 $57.76 $56.26 $57.17 269 424
2021-05-04 $56.71 $57.63 $55.96 $57.31 247 544
2021-05-03 $57.05 $57.78 $56.91 $57.24 361 229
2021-04-30 $56.65 $57.67 $56.25 $56.33 450 433
2021-04-29 $56.63 $56.90 $56.07 $56.65 261 441
2021-04-28 $57.03 $57.07 $55.77 $56.01 191 105
2021-04-27 $56.08 $57.32 $56.01 $56.79 257 009
2021-04-26 $56.69 $56.95 $55.75 $56.27 340 070
2021-04-23 $54.77 $56.76 $54.64 $56.36 337 542
2021-04-22 $56.30 $56.30 $54.58 $54.65 368 462
2021-04-21 $54.50 $56.22 $54.29 $55.75 341 566
2021-04-20 $56.36 $56.36 $54.19 $55.05 649 660
2021-04-19 $56.60 $56.60 $55.15 $56.14 460 153
2021-04-16 $56.82 $57.43 $56.13 $56.78 315 120
2021-04-15 $55.40 $56.21 $54.80 $55.83 485 707
2021-04-14 $55.83 $56.99 $55.83 $55.89 339 827
2021-04-13 $55.91 $56.44 $54.96 $55.57 326 706

About Beacon Roofing Supply

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 company’s 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... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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