Beacon Roofing Supply Stock Price (Quote) NASDAQ:BECN
$52.54 ( 2.30% ) Friday, 1st Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $45.71 | $65.30 | Friday, 1st Jul 2022 BECN stock ended at $52.54. This is 2.3% more than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 2.47% from a day low at $51.56 to a day high of $52.83. |
90 days | $45.71 | $65.30 | |
52 weeks | $45.71 | $65.30 |
Historical Beacon Roofing Supply prices
Date | Open | High | Low | Close | Volume |
2022-07-01 | $52.45 | $52.83 | $51.56 | $52.54 | 476 487 |
2022-06-30 | $50.33 | $52.19 | $50.22 | $51.36 | 490 199 |
2022-06-29 | $50.26 | $51.46 | $49.94 | $50.98 | 488 220 |
2022-06-28 | $51.97 | $52.90 | $50.15 | $50.20 | 471 436 |
2022-06-27 | $51.24 | $52.26 | $50.95 | $51.75 | 532 927 |
2022-06-24 | $49.82 | $51.71 | $49.62 | $50.71 | 1 323 446 |
2022-06-23 | $48.37 | $49.67 | $47.16 | $49.50 | 661 567 |
2022-06-22 | $47.52 | $48.82 | $45.71 | $47.82 | 1 189 682 |
2022-06-21 | $51.09 | $51.67 | $49.81 | $49.82 | 587 371 |
2022-06-17 | $50.70 | $51.46 | $49.46 | $50.23 | 950 182 |
2022-06-16 | $55.61 | $55.81 | $50.35 | $50.84 | 910 783 |
2022-06-15 | $57.34 | $58.40 | $56.07 | $56.88 | 513 497 |
2022-06-14 | $58.15 | $58.94 | $55.97 | $57.09 | 780 481 |
2022-06-13 | $59.20 | $60.66 | $57.25 | $57.47 | 993 747 |
2022-06-10 | $62.62 | $63.32 | $60.94 | $61.75 | 425 097 |
2022-06-09 | $63.25 | $64.71 | $63.17 | $63.64 | 287 258 |
2022-06-08 | $64.56 | $64.98 | $63.38 | $63.46 | 341 618 |
2022-06-07 | $62.63 | $65.30 | $62.24 | $65.30 | 482 997 |
2022-06-06 | $63.66 | $63.70 | $62.68 | $63.00 | 338 910 |
2022-06-03 | $62.80 | $63.73 | $62.56 | $62.95 | 380 374 |
2022-06-02 | $61.66 | $63.33 | $61.66 | $62.96 | 344 286 |
2022-06-01 | $61.89 | $62.20 | $60.31 | $61.48 | 648 070 |
2022-05-31 | $61.00 | $62.11 | $60.29 | $61.41 | 367 325 |
2022-05-27 | $60.37 | $61.29 | $60.17 | $61.21 | 470 652 |
2022-05-26 | $59.28 | $60.29 | $59.13 | $59.88 | 477 683 |
2022-05-25 | $58.20 | $59.59 | $57.15 | $58.97 | 574 316 |
2022-05-24 | $59.13 | $59.13 | $57.41 | $58.58 | 619 734 |
2022-05-23 | $60.76 | $60.96 | $59.42 | $59.82 | 1 417 303 |
2022-05-20 | $61.79 | $61.79 | $58.36 | $60.01 | 611 970 |
2022-05-19 | $61.97 | $63.26 | $61.08 | $61.47 | 634 196 |
2022-05-18 | $63.01 | $63.98 | $62.34 | $62.66 | 458 410 |
2022-05-17 | $62.90 | $64.31 | $62.07 | $63.60 | 590 983 |
2022-05-16 | $61.41 | $62.52 | $60.14 | $61.92 | 364 903 |
2022-05-13 | $60.90 | $61.65 | $60.64 | $61.28 | 591 578 |
2022-05-12 | $59.22 | $60.50 | $58.59 | $60.05 | 533 533 |
2022-05-11 | $60.48 | $60.99 | $58.93 | $59.42 | 659 435 |
2022-05-10 | $62.56 | $62.56 | $58.86 | $60.45 | 664 752 |
2022-05-09 | $63.34 | $63.65 | $61.45 | $61.90 | 628 854 |
2022-05-06 | $63.74 | $64.90 | $62.52 | $63.44 | 968 209 |
2022-05-05 | $62.47 | $63.38 | $61.28 | $62.40 | 743 252 |
2022-05-04 | $61.68 | $63.61 | $60.63 | $63.25 | 809 618 |
2022-05-03 | $60.60 | $61.76 | $60.46 | $61.10 | 455 719 |
2022-05-02 | $60.08 | $60.83 | $59.08 | $60.56 | 452 484 |
2022-04-29 | $59.91 | $61.17 | $59.23 | $59.63 | 419 947 |
2022-04-28 | $60.15 | $61.25 | $58.70 | $60.45 | 276 655 |
2022-04-27 | $59.23 | $60.31 | $58.70 | $59.45 | 291 368 |
2022-04-26 | $59.24 | $60.21 | $59.01 | $59.11 | 341 414 |
2022-04-25 | $59.79 | $60.54 | $58.71 | $59.98 | 493 817 |
2022-04-22 | $61.09 | $61.48 | $59.94 | $60.05 | 230 547 |
2022-04-21 | $62.09 | $62.34 | $60.80 | $61.12 | 340 100 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.