NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$119.22
+0.0300 (+0.0252%)
At Close: Feb 13, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $106.85 | $121.42 | Thursday, 13th Feb 2025 BECN stock ended at $119.22. This is 0.0252% more than the trading day before Wednesday, 12th Feb 2025. During the day the stock fluctuated 1.58% from a day low at $118.67 to a day high of $120.55. |
90 days | $98.46 | $121.42 | |
52 weeks | $77.54 | $121.42 |
Historical Beacon Roofing Supply prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 13, 2025 | $119.61 | $120.55 | $118.67 | $119.22 | 630 176 |
Feb 12, 2025 | $118.27 | $119.82 | $118.01 | $119.19 | 483 654 |
Feb 11, 2025 | $118.39 | $119.90 | $118.20 | $119.44 | 478 515 |
Feb 10, 2025 | $120.23 | $120.53 | $118.52 | $118.57 | 621 070 |
Feb 07, 2025 | $120.15 | $121.16 | $119.05 | $119.70 | 910 111 |
Feb 06, 2025 | $119.78 | $121.42 | $119.55 | $120.50 | 1 088 512 |
Feb 05, 2025 | $118.38 | $119.15 | $117.85 | $118.97 | 735 229 |
Feb 04, 2025 | $117.40 | $118.88 | $117.40 | $118.46 | 572 575 |
Feb 03, 2025 | $117.25 | $118.88 | $117.00 | $117.50 | 731 693 |
Jan 31, 2025 | $118.78 | $119.64 | $118.33 | $118.34 | 819 962 |
Jan 30, 2025 | $119.64 | $119.64 | $118.30 | $119.14 | 913 142 |
Jan 29, 2025 | $119.30 | $119.82 | $118.33 | $118.40 | 1 213 609 |
Jan 28, 2025 | $119.60 | $120.52 | $119.03 | $119.27 | 1 641 009 |
Jan 27, 2025 | $119.74 | $120.70 | $119.25 | $119.55 | 1 930 149 |
Jan 24, 2025 | $115.65 | $120.00 | $115.65 | $118.42 | 1 282 214 |
Jan 23, 2025 | $115.74 | $117.68 | $115.74 | $116.53 | 854 134 |
Jan 22, 2025 | $116.17 | $116.75 | $115.25 | $116.54 | 824 407 |
Jan 21, 2025 | $116.55 | $117.84 | $115.41 | $116.05 | 893 509 |
Jan 17, 2025 | $116.11 | $116.98 | $115.00 | $115.92 | 1 148 628 |
Jan 16, 2025 | $117.00 | $117.75 | $114.49 | $114.60 | 1 998 088 |
Jan 15, 2025 | $121.00 | $121.22 | $117.04 | $117.18 | 6 227 596 |
Jan 14, 2025 | $107.00 | $109.23 | $106.85 | $108.85 | 557 100 |
Jan 13, 2025 | $101.30 | $105.49 | $100.63 | $105.44 | 532 569 |
Jan 10, 2025 | $101.85 | $103.29 | $101.47 | $102.10 | 461 135 |
Jan 08, 2025 | $102.28 | $103.74 | $100.22 | $103.68 | 438 987 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BECN stock historical prices to predict future price movements?
Trend Analysis: Examine the BECN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BECN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.