Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Beacon Roofing Supply Stock Price (Quote) NASDAQ:BECN
$53.96 ( -2.62% ) Friday, 21st Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.97 | $60.32 | Friday, 21st Jan 2022 BECN stock ended at $53.96. This is 2.62% less than the trading day before Thursday, 20th Jan 2022. During the day the stock fluctuated 4.26% from a day low at $53.71 to a day high of $56.00. |
| 90 days | $49.48 | $60.82 | |
| 52 weeks | $38.79 | $60.93 |
Historical Beacon Roofing Supply prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-21 | $54.72 | $56.00 | $53.71 | $53.96 | 610 592 |
| 2022-01-20 | $55.76 | $57.97 | $55.30 | $55.41 | 654 754 |
| 2022-01-19 | $55.44 | $55.80 | $54.90 | $55.54 | 562 248 |
| 2022-01-18 | $55.26 | $55.43 | $54.09 | $54.93 | 397 745 |
| 2022-01-14 | $54.80 | $55.60 | $54.02 | $55.56 | 317 689 |
| 2022-01-13 | $56.55 | $57.41 | $55.15 | $55.56 | 327 736 |
| 2022-01-12 | $56.20 | $56.70 | $55.33 | $56.40 | 301 819 |
| 2022-01-11 | $54.67 | $55.64 | $53.89 | $55.58 | 287 641 |
| 2022-01-10 | $54.26 | $54.77 | $52.97 | $54.62 | 350 980 |
| 2022-01-07 | $55.73 | $56.19 | $54.63 | $54.63 | 363 669 |
| 2022-01-06 | $56.27 | $56.86 | $55.27 | $56.00 | 216 300 |
| 2022-01-05 | $57.15 | $57.61 | $55.86 | $55.99 | 222 467 |
| 2022-01-04 | $60.32 | $60.32 | $56.96 | $57.14 | 254 841 |
| 2022-01-03 | $57.49 | $57.83 | $56.33 | $57.01 | 359 495 |
| 2021-12-31 | $56.89 | $57.68 | $56.31 | $57.35 | 240 250 |
| 2021-12-30 | $57.11 | $57.88 | $56.61 | $56.75 | 297 711 |
| 2021-12-29 | $56.51 | $57.30 | $56.51 | $57.21 | 197 449 |
| 2021-12-28 | $57.03 | $57.38 | $56.36 | $56.54 | 190 470 |
| 2021-12-27 | $56.33 | $57.05 | $55.34 | $56.94 | 201 820 |
| 2021-12-23 | $55.73 | $56.45 | $55.42 | $56.29 | 268 617 |
| 2021-12-22 | $53.56 | $55.50 | $53.56 | $55.28 | 291 234 |
| 2021-12-21 | $52.27 | $53.71 | $52.26 | $53.61 | 329 486 |
| 2021-12-20 | $52.19 | $52.27 | $50.56 | $51.53 | 381 524 |
| 2021-12-17 | $53.71 | $54.09 | $52.44 | $53.25 | 818 205 |
| 2021-12-16 | $54.05 | $54.50 | $53.33 | $54.07 | 455 469 |
| 2021-12-15 | $52.63 | $53.45 | $51.52 | $53.33 | 352 503 |
| 2021-12-14 | $53.13 | $53.85 | $52.20 | $52.57 | 316 696 |
| 2021-12-13 | $54.59 | $54.91 | $53.05 | $53.36 | 377 196 |
| 2021-12-10 | $55.46 | $56.02 | $54.19 | $55.03 | 329 142 |
| 2021-12-09 | $55.40 | $55.84 | $54.47 | $55.09 | 306 511 |
| 2021-12-08 | $55.38 | $56.32 | $54.94 | $55.94 | 349 419 |
| 2021-12-07 | $54.85 | $55.83 | $54.50 | $55.11 | 304 195 |
| 2021-12-06 | $53.92 | $55.33 | $53.53 | $54.30 | 383 200 |
| 2021-12-03 | $52.73 | $53.34 | $51.89 | $52.43 | 273 991 |
| 2021-12-02 | $51.05 | $52.78 | $50.87 | $52.53 | 373 452 |
| 2021-12-01 | $52.10 | $53.04 | $50.09 | $50.62 | 836 542 |
| 2021-11-30 | $50.88 | $50.88 | $49.48 | $49.91 | 628 114 |
| 2021-11-29 | $53.49 | $53.74 | $51.32 | $51.54 | 590 272 |
| 2021-11-26 | $51.80 | $54.07 | $51.80 | $53.77 | 284 482 |
| 2021-11-24 | $55.00 | $56.04 | $54.91 | $55.44 | 467 427 |
| 2021-11-23 | $55.82 | $56.32 | $54.05 | $55.25 | 493 435 |
| 2021-11-22 | $56.52 | $56.97 | $54.60 | $55.65 | 739 258 |
| 2021-11-19 | $52.11 | $57.20 | $52.11 | $55.86 | 740 666 |
| 2021-11-18 | $58.60 | $58.82 | $56.64 | $57.01 | 615 436 |
| 2021-11-17 | $59.20 | $59.92 | $58.30 | $58.34 | 313 201 |
| 2021-11-16 | $59.27 | $60.35 | $59.19 | $59.71 | 224 860 |
| 2021-11-15 | $60.02 | $60.82 | $59.45 | $59.66 | 347 055 |
| 2021-11-12 | $59.70 | $60.26 | $59.49 | $59.90 | 246 357 |
| 2021-11-11 | $58.08 | $59.36 | $58.08 | $59.34 | 164 307 |
| 2021-11-10 | $58.14 | $59.06 | $57.87 | $58.01 | 207 965 |
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... 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!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
