NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$97.21
-0.340 (-0.349%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $102.81 | Wednesday, 24th Apr 2024 BECN stock ended at $97.21. This is 0.349% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.17% from a day low at $96.46 to a day high of $98.55. |
| 90 days | $81.81 | $102.81 | |
| 52 weeks | $56.94 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $63.93 | $64.96 | $63.42 | $64.64 | 302 184 |
| May 31, 2023 | $66.41 | $66.41 | $63.88 | $63.94 | 462 469 |
| May 30, 2023 | $67.64 | $67.90 | $66.13 | $66.50 | 386 882 |
| May 26, 2023 | $67.42 | $67.55 | $66.16 | $67.31 | 327 121 |
| May 25, 2023 | $65.64 | $66.67 | $65.08 | $66.00 | 553 224 |
| May 24, 2023 | $66.00 | $66.37 | $65.32 | $65.67 | 531 331 |
| May 23, 2023 | $65.39 | $66.34 | $64.64 | $66.00 | 566 828 |
| May 22, 2023 | $64.70 | $65.58 | $64.63 | $65.48 | 409 130 |
| May 19, 2023 | $66.40 | $66.47 | $64.80 | $64.85 | 757 362 |
| May 18, 2023 | $63.31 | $65.77 | $63.10 | $65.68 | 487 866 |
| May 17, 2023 | $62.72 | $63.52 | $62.60 | $63.31 | 377 455 |
| May 16, 2023 | $61.72 | $62.58 | $61.34 | $62.41 | 268 639 |
| May 15, 2023 | $61.08 | $62.40 | $60.85 | $62.33 | 337 541 |
| May 12, 2023 | $59.35 | $61.17 | $58.10 | $61.07 | 552 258 |
| May 11, 2023 | $59.01 | $59.35 | $57.88 | $59.28 | 371 800 |
| May 10, 2023 | $60.75 | $60.80 | $58.86 | $59.61 | 348 385 |
| May 09, 2023 | $60.37 | $60.69 | $59.59 | $59.80 | 313 064 |
| May 08, 2023 | $59.16 | $60.40 | $58.98 | $60.36 | 305 175 |
| May 05, 2023 | $57.09 | $59.75 | $57.01 | $59.01 | 676 682 |
| May 04, 2023 | $60.42 | $61.16 | $59.37 | $59.87 | 585 038 |
| May 03, 2023 | $60.48 | $62.18 | $60.48 | $60.80 | 433 382 |
| May 02, 2023 | $60.35 | $60.46 | $59.18 | $60.21 | 249 369 |
| May 01, 2023 | $60.73 | $61.70 | $60.49 | $60.70 | 293 484 |
| Apr 28, 2023 | $58.94 | $60.75 | $58.82 | $60.18 | 295 875 |
| Apr 27, 2023 | $57.60 | $59.17 | $57.50 | $58.86 | 274 119 |
