NASDAQ:BECN
$55.10
(
0.529%
)
Friday, 27th Jan 2023
Beacon Roofing Supply Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.42 | $56.05 | Friday, 27th Jan 2023 BECN stock ended at $55.10. This is 0.529% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.80% from a day low at $54.33 to a day high of $55.31. |
| 90 days | $50.42 | $60.50 | |
| 52 weeks | $45.71 | $65.30 |
Historical Beacon Roofing Supply prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $54.53 | $55.31 | $54.33 | $55.10 | 239 834 |
| 2023-01-26 | $55.18 | $55.51 | $53.94 | $54.81 | 279 071 |
| 2023-01-25 | $54.92 | $55.02 | $54.40 | $54.91 | 275 886 |
| 2023-01-24 | $54.72 | $55.62 | $54.19 | $55.26 | 216 276 |
| 2023-01-23 | $53.58 | $54.74 | $53.46 | $54.68 | 279 201 |
| 2023-01-20 | $53.23 | $53.45 | $52.52 | $53.42 | 406 417 |
| 2023-01-19 | $54.95 | $55.02 | $52.86 | $53.10 | 504 707 |
| 2023-01-18 | $54.63 | $56.05 | $54.63 | $55.09 | 469 547 |
| 2023-01-17 | $54.55 | $54.93 | $53.86 | $54.19 | 288 841 |
| 2023-01-13 | $53.58 | $55.17 | $52.57 | $54.73 | 430 047 |
| 2023-01-12 | $54.47 | $54.68 | $53.40 | $53.92 | 439 324 |
| 2023-01-11 | $53.14 | $54.40 | $52.84 | $54.25 | 613 941 |
| 2023-01-10 | $52.35 | $52.57 | $50.42 | $52.32 | 930 148 |
| 2023-01-09 | $53.55 | $53.55 | $52.47 | $52.91 | 431 300 |
| 2023-01-06 | $52.21 | $53.40 | $51.83 | $53.11 | 310 300 |
| 2023-01-05 | $53.13 | $53.21 | $51.34 | $51.58 | 438 656 |
| 2023-01-04 | $53.38 | $53.93 | $52.84 | $53.38 | 645 716 |
| 2023-01-03 | $53.35 | $53.80 | $52.02 | $52.85 | 697 437 |
| 2022-12-30 | $52.71 | $53.07 | $52.15 | $52.79 | 249 305 |
| 2022-12-29 | $52.62 | $53.47 | $52.19 | $53.13 | 301 117 |
| 2022-12-28 | $53.49 | $53.51 | $52.12 | $52.40 | 426 518 |
| 2022-12-27 | $53.64 | $53.64 | $52.87 | $53.15 | 342 760 |
| 2022-12-23 | $53.21 | $53.63 | $52.76 | $53.50 | 419 121 |
| 2022-12-22 | $53.98 | $53.98 | $52.27 | $53.19 | 527 456 |
| 2022-12-21 | $55.40 | $55.83 | $54.44 | $54.62 | 364 353 |
| 2022-12-20 | $55.90 | $55.90 | $55.04 | $55.05 | 520 049 |
| 2022-12-19 | $56.03 | $56.49 | $55.52 | $56.01 | 400 161 |
| 2022-12-16 | $55.93 | $56.80 | $55.50 | $55.74 | 727 971 |
| 2022-12-15 | $57.29 | $57.53 | $56.36 | $57.01 | 468 644 |
| 2022-12-14 | $58.64 | $59.44 | $57.72 | $57.99 | 362 557 |
| 2022-12-13 | $59.89 | $60.50 | $58.21 | $58.82 | 568 018 |
| 2022-12-12 | $58.04 | $58.31 | $57.63 | $58.00 | 447 653 |
| 2022-12-09 | $57.45 | $58.29 | $56.11 | $58.00 | 385 107 |
| 2022-12-08 | $57.52 | $58.36 | $56.98 | $57.86 | 487 206 |
| 2022-12-07 | $56.42 | $57.63 | $56.40 | $57.02 | 534 764 |
| 2022-12-06 | $57.08 | $57.63 | $55.80 | $56.38 | 300 751 |
| 2022-12-05 | $58.88 | $58.88 | $57.00 | $57.19 | 554 488 |
| 2022-12-02 | $58.25 | $59.82 | $57.66 | $59.47 | 294 665 |
| 2022-12-01 | $59.12 | $59.64 | $58.24 | $59.00 | 367 790 |
| 2022-11-30 | $57.74 | $58.46 | $55.46 | $58.39 | 679 324 |
| 2022-11-29 | $57.57 | $58.27 | $57.00 | $57.91 | 362 622 |
| 2022-11-28 | $58.66 | $58.86 | $57.44 | $57.97 | 360 150 |
| 2022-11-25 | $58.89 | $59.71 | $58.89 | $59.00 | 106 113 |
| 2022-11-23 | $58.99 | $59.77 | $58.70 | $59.25 | 293 898 |
| 2022-11-22 | $58.60 | $59.52 | $57.94 | $59.04 | 336 043 |
| 2022-11-21 | $57.43 | $58.39 | $57.43 | $57.98 | 230 455 |
| 2022-11-18 | $58.38 | $58.51 | $57.27 | $58.00 | 158 828 |
| 2022-11-17 | $56.70 | $57.50 | $56.35 | $57.18 | 219 848 |
| 2022-11-16 | $57.69 | $58.16 | $57.08 | $57.33 | 199 188 |
| 2022-11-15 | $58.71 | $59.28 | $57.74 | $58.25 | 255 039 |
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.
