14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today BECN ranks #10332 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

Beacon Roofing Supply Stock Forecast NASDAQ:BECN

$53.96 (-2.62%)

Volume: 611k

Closed: Jan 21, 2022

Hollow Logo Score: -2.021

Beacon Roofing Supply Stock Forecast

$53.96 (-2.62%)

Volume: 611k

Closed: Jan 21, 2022

Score Hollow Logo -2.021

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

About Beacon Roofing Supply

Beacon Roofing Supply 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 company’s 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 100 000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT