NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$90.46
-2.42 (-2.61%)
At Close: Jun 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $90.27 | $103.54 | Tuesday, 25th Jun 2024 BECN stock ended at $90.46. This is 2.61% less than the trading day before Monday, 24th Jun 2024. During the day the stock fluctuated 2.91% from a day low at $90.27 to a day high of $92.90. |
90 days | $90.27 | $103.74 | |
52 weeks | $68.50 | $103.74 |
Historical Beacon Roofing Supply prices
Date | Open | High | Low | Close | Volume |
Jun 25, 2024 | $92.88 | $92.90 | $90.27 | $90.46 | 526 877 |
Jun 24, 2024 | $94.07 | $94.67 | $92.64 | $92.88 | 652 375 |
Jun 21, 2024 | $94.67 | $95.38 | $93.18 | $93.97 | 911 791 |
Jun 20, 2024 | $95.93 | $96.00 | $93.67 | $94.98 | 671 845 |
Jun 18, 2024 | $97.72 | $98.14 | $96.73 | $96.80 | 436 777 |
Jun 17, 2024 | $96.75 | $98.20 | $95.64 | $97.72 | 629 846 |
Jun 14, 2024 | $98.71 | $98.77 | $95.48 | $96.41 | 643 333 |
Jun 13, 2024 | $101.61 | $101.61 | $97.85 | $99.95 | 825 656 |
Jun 12, 2024 | $99.02 | $103.54 | $99.02 | $102.24 | 1 175 077 |
Jun 11, 2024 | $96.17 | $97.16 | $95.32 | $97.03 | 613 391 |
Jun 10, 2024 | $95.78 | $97.21 | $95.78 | $96.70 | 421 028 |
Jun 07, 2024 | $95.88 | $97.25 | $95.03 | $96.41 | 451 959 |
Jun 06, 2024 | $97.09 | $97.92 | $96.07 | $96.38 | 423 070 |
Jun 05, 2024 | $95.93 | $97.68 | $95.34 | $97.63 | 615 470 |
Jun 04, 2024 | $96.13 | $96.72 | $95.15 | $95.63 | 567 830 |
Jun 03, 2024 | $97.94 | $98.02 | $95.80 | $97.12 | 618 717 |
May 31, 2024 | $96.28 | $97.22 | $95.00 | $97.06 | 466 683 |
May 30, 2024 | $96.12 | $97.87 | $95.82 | $96.29 | 462 393 |
May 29, 2024 | $95.63 | $96.69 | $94.97 | $95.73 | 644 667 |
May 28, 2024 | $97.73 | $98.23 | $95.94 | $96.51 | 456 334 |
May 24, 2024 | $95.59 | $97.45 | $94.47 | $97.22 | 647 410 |
May 23, 2024 | $95.46 | $95.95 | $94.12 | $94.83 | 359 154 |
May 22, 2024 | $96.39 | $97.04 | $94.93 | $95.48 | 488 656 |
May 21, 2024 | $98.13 | $98.42 | $96.85 | $97.04 | 413 948 |
May 20, 2024 | $96.62 | $98.37 | $95.33 | $98.17 | 550 595 |
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.