NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$95.89
-1.63 (-1.67%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $103.74 | Friday, 3rd May 2024 BECN stock ended at $95.89. This is 1.67% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.77% from a day low at $95.38 to a day high of $103.74. |
| 90 days | $82.08 | $103.74 | |
| 52 weeks | $57.01 | $103.74 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $59.62 | $60.38 | $58.65 | $59.70 | 382 304 |
| Feb 22, 2023 | $58.85 | $60.08 | $58.56 | $59.53 | 354 778 |
| Feb 21, 2023 | $60.31 | $60.66 | $58.52 | $58.57 | 375 469 |
| Feb 17, 2023 | $62.34 | $62.45 | $60.14 | $61.38 | 471 080 |
| Feb 16, 2023 | $61.55 | $63.03 | $59.54 | $62.27 | 334 918 |
| Feb 15, 2023 | $61.56 | $62.82 | $61.34 | $62.34 | 472 231 |
| Feb 14, 2023 | $60.63 | $61.73 | $60.15 | $61.61 | 379 188 |
| Feb 13, 2023 | $59.56 | $60.83 | $58.93 | $60.79 | 262 999 |
| Feb 10, 2023 | $59.14 | $59.83 | $58.71 | $59.23 | 178 829 |
| Feb 09, 2023 | $60.10 | $60.83 | $59.10 | $59.17 | 575 883 |
| Feb 08, 2023 | $60.25 | $60.64 | $59.11 | $59.66 | 268 253 |
| Feb 07, 2023 | $59.37 | $60.40 | $58.97 | $60.35 | 302 535 |
| Feb 06, 2023 | $60.13 | $60.33 | $58.91 | $59.86 | 294 844 |
| Feb 03, 2023 | $60.60 | $61.31 | $60.11 | $60.36 | 306 431 |
| Feb 02, 2023 | $59.42 | $61.81 | $59.11 | $61.35 | 707 942 |
| Feb 01, 2023 | $56.30 | $59.06 | $56.08 | $58.81 | 564 469 |
| Jan 31, 2023 | $54.84 | $56.90 | $54.84 | $56.88 | 668 372 |
| Jan 30, 2023 | $54.74 | $55.26 | $54.08 | $54.18 | 262 014 |
| Jan 27, 2023 | $54.53 | $55.31 | $54.33 | $55.10 | 239 834 |
| Jan 26, 2023 | $55.18 | $55.51 | $53.94 | $54.81 | 279 071 |
| Jan 25, 2023 | $54.92 | $55.02 | $54.40 | $54.91 | 275 886 |
| Jan 24, 2023 | $54.72 | $55.62 | $54.19 | $55.26 | 216 276 |
| Jan 23, 2023 | $53.58 | $54.74 | $53.46 | $54.68 | 279 201 |
| Jan 20, 2023 | $53.23 | $53.45 | $52.52 | $53.42 | 406 417 |
| Jan 19, 2023 | $54.95 | $55.02 | $52.86 | $53.10 | 504 707 |
