NASDAQ:BECN
$67.31
(
1.98%
)
Friday, 26th May 2023
Beacon Roofing Supply Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.94 | $67.55 | Friday, 26th May 2023 BECN stock ended at $67.31. This is 1.98% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.10% from a day low at $66.16 to a day high of $67.55. |
| 90 days | $54.60 | $68.31 | |
| 52 weeks | $45.71 | $68.31 |
Historical Beacon Roofing Supply prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $67.42 | $67.55 | $66.16 | $67.31 | 327 121 |
| 2023-05-25 | $65.64 | $66.67 | $65.08 | $66.00 | 553 224 |
| 2023-05-24 | $66.00 | $66.37 | $65.32 | $65.67 | 531 331 |
| 2023-05-23 | $65.39 | $66.34 | $64.64 | $66.00 | 566 828 |
| 2023-05-22 | $64.70 | $65.58 | $64.63 | $65.48 | 409 130 |
| 2023-05-19 | $66.40 | $66.47 | $64.80 | $64.85 | 757 362 |
| 2023-05-18 | $63.31 | $65.77 | $63.10 | $65.68 | 487 866 |
| 2023-05-17 | $62.72 | $63.52 | $62.60 | $63.31 | 377 455 |
| 2023-05-16 | $61.72 | $62.58 | $61.34 | $62.41 | 268 639 |
| 2023-05-15 | $61.08 | $62.40 | $60.85 | $62.33 | 337 541 |
| 2023-05-12 | $59.35 | $61.17 | $58.10 | $61.07 | 552 258 |
| 2023-05-11 | $59.01 | $59.35 | $57.88 | $59.28 | 371 800 |
| 2023-05-10 | $60.75 | $60.80 | $58.86 | $59.61 | 348 385 |
| 2023-05-09 | $60.37 | $60.69 | $59.59 | $59.80 | 313 064 |
| 2023-05-08 | $59.16 | $60.40 | $58.98 | $60.36 | 305 175 |
| 2023-05-05 | $57.09 | $59.75 | $57.01 | $59.01 | 676 682 |
| 2023-05-04 | $60.42 | $61.16 | $59.37 | $59.87 | 585 038 |
| 2023-05-03 | $60.48 | $62.18 | $60.48 | $60.80 | 433 382 |
| 2023-05-02 | $60.35 | $60.46 | $59.18 | $60.21 | 249 369 |
| 2023-05-01 | $60.73 | $61.70 | $60.49 | $60.70 | 293 484 |
| 2023-04-28 | $58.94 | $60.75 | $58.82 | $60.18 | 295 875 |
| 2023-04-27 | $57.60 | $59.17 | $57.50 | $58.86 | 274 119 |
| 2023-04-26 | $58.26 | $58.86 | $56.94 | $57.24 | 332 832 |
| 2023-04-25 | $59.51 | $59.70 | $58.54 | $58.54 | 153 520 |
| 2023-04-24 | $59.98 | $60.48 | $59.59 | $60.09 | 186 027 |
| 2023-04-21 | $60.49 | $60.77 | $59.86 | $60.08 | 181 365 |
| 2023-04-20 | $59.98 | $61.00 | $59.98 | $60.62 | 222 941 |
| 2023-04-19 | $60.00 | $60.42 | $59.48 | $60.21 | 215 059 |
| 2023-04-18 | $59.53 | $60.30 | $59.39 | $60.21 | 256 683 |
| 2023-04-17 | $58.60 | $59.40 | $58.52 | $59.40 | 219 074 |
| 2023-04-14 | $58.56 | $59.32 | $58.21 | $58.56 | 220 088 |
| 2023-04-13 | $59.12 | $59.13 | $57.93 | $58.67 | 250 059 |
| 2023-04-12 | $58.85 | $59.44 | $58.63 | $58.88 | 317 718 |
| 2023-04-11 | $57.57 | $59.07 | $57.31 | $58.31 | 394 008 |
| 2023-04-10 | $54.90 | $57.34 | $54.90 | $57.18 | 610 365 |
| 2023-04-06 | $55.46 | $55.90 | $54.60 | $54.90 | 316 732 |
| 2023-04-05 | $55.83 | $56.08 | $54.89 | $55.26 | 337 308 |
| 2023-04-04 | $58.59 | $59.12 | $55.67 | $56.18 | 330 369 |
| 2023-04-03 | $58.86 | $59.36 | $57.82 | $58.66 | 325 113 |
| 2023-03-31 | $58.15 | $59.15 | $57.60 | $58.85 | 299 684 |
| 2023-03-30 | $58.57 | $58.80 | $57.63 | $57.63 | 196 515 |
| 2023-03-29 | $58.02 | $59.15 | $57.30 | $58.09 | 256 906 |
| 2023-03-28 | $56.80 | $57.90 | $56.80 | $57.42 | 279 257 |
| 2023-03-27 | $57.29 | $57.66 | $56.63 | $57.09 | 321 712 |
| 2023-03-24 | $55.80 | $56.94 | $55.18 | $56.70 | 390 301 |
| 2023-03-23 | $57.32 | $58.30 | $55.99 | $56.44 | 371 712 |
| 2023-03-22 | $58.46 | $58.85 | $56.90 | $56.91 | 352 836 |
| 2023-03-21 | $58.35 | $59.08 | $57.55 | $58.55 | 484 596 |
| 2023-03-20 | $56.97 | $58.01 | $56.85 | $57.17 | 295 915 |
| 2023-03-17 | $57.85 | $58.05 | $56.09 | $56.23 | 497 335 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
