NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$99.00
+1.44 (+1.48%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $102.81 | Friday, 26th Apr 2024 BECN stock ended at $99.00. This is 1.48% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.16% from a day low at $98.25 to a day high of $99.39. |
| 90 days | $81.81 | $102.81 | |
| 52 weeks | $57.01 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $98.25 | $99.39 | $98.25 | $99.00 | 608 703 |
| Apr 25, 2024 | $96.77 | $97.91 | $95.37 | $97.56 | 497 376 |
| Apr 24, 2024 | $97.43 | $98.55 | $96.46 | $97.21 | 507 984 |
| Apr 23, 2024 | $96.00 | $97.93 | $96.00 | $97.55 | 293 241 |
| Apr 22, 2024 | $94.64 | $96.64 | $94.38 | $96.06 | 531 563 |
| Apr 19, 2024 | $93.36 | $94.78 | $93.36 | $94.56 | 639 061 |
| Apr 18, 2024 | $94.47 | $94.53 | $92.00 | $93.42 | 881 047 |
| Apr 17, 2024 | $95.25 | $95.36 | $92.44 | $93.18 | 523 711 |
| Apr 16, 2024 | $95.48 | $95.60 | $94.28 | $94.63 | 375 198 |
| Apr 15, 2024 | $98.98 | $98.98 | $95.72 | $96.26 | 550 786 |
| Apr 12, 2024 | $96.52 | $98.36 | $96.18 | $97.14 | 451 765 |
| Apr 11, 2024 | $99.74 | $99.74 | $97.38 | $97.86 | 474 141 |
| Apr 10, 2024 | $97.87 | $100.18 | $96.86 | $99.06 | 729 072 |
| Apr 09, 2024 | $101.19 | $101.87 | $99.45 | $99.72 | 558 495 |
| Apr 08, 2024 | $102.05 | $102.67 | $101.25 | $101.26 | 313 806 |
| Apr 05, 2024 | $100.52 | $102.81 | $100.52 | $102.05 | 416 019 |
| Apr 04, 2024 | $101.55 | $102.26 | $100.10 | $100.68 | 743 622 |
| Apr 03, 2024 | $99.49 | $101.28 | $99.47 | $100.27 | 542 603 |
| Apr 02, 2024 | $99.65 | $100.28 | $97.98 | $100.03 | 690 056 |
| Apr 01, 2024 | $98.47 | $100.53 | $97.71 | $100.23 | 835 468 |
| Mar 28, 2024 | $93.87 | $99.10 | $93.60 | $98.02 | 1 574 135 |
| Mar 27, 2024 | $95.94 | $96.08 | $94.83 | $95.05 | 376 894 |
| Mar 26, 2024 | $94.93 | $95.28 | $94.31 | $94.85 | 301 749 |
| Mar 25, 2024 | $95.57 | $96.41 | $94.86 | $95.05 | 357 609 |
| Mar 22, 2024 | $95.30 | $95.63 | $94.26 | $95.18 | 493 815 |
