NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$97.72
+1.31 (+1.36%)
At Close: Jun 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $94.12 | $103.54 | Monday, 17th Jun 2024 BECN stock ended at $97.72. This is 1.36% more than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 2.68% from a day low at $95.64 to a day high of $98.20. |
90 days | $88.39 | $103.74 | |
52 weeks | $68.50 | $103.74 |
Historical Beacon Roofing Supply prices
Date | Open | High | Low | Close | Volume |
Oct 06, 2022 | $58.70 | $59.65 | $58.70 | $58.94 | 432 826 |
Oct 05, 2022 | $58.24 | $59.42 | $58.06 | $58.87 | 498 060 |
Oct 04, 2022 | $57.88 | $59.37 | $57.88 | $58.74 | 917 840 |
Oct 03, 2022 | $55.79 | $57.59 | $55.45 | $56.88 | 1 044 433 |
Sep 30, 2022 | $54.11 | $56.23 | $53.46 | $54.72 | 929 253 |
Sep 29, 2022 | $54.21 | $54.88 | $53.01 | $53.69 | 947 462 |
Sep 28, 2022 | $52.80 | $55.34 | $52.18 | $54.89 | 1 486 191 |
Sep 27, 2022 | $51.67 | $53.05 | $51.36 | $51.99 | 1 212 879 |
Sep 26, 2022 | $51.82 | $52.55 | $50.55 | $50.61 | 626 872 |
Sep 23, 2022 | $51.45 | $52.28 | $51.00 | $52.23 | 835 043 |
Sep 22, 2022 | $53.60 | $53.61 | $52.22 | $52.25 | 578 679 |
Sep 21, 2022 | $55.14 | $55.60 | $53.72 | $53.85 | 443 120 |
Sep 20, 2022 | $54.24 | $54.60 | $53.58 | $54.24 | 510 119 |
Sep 19, 2022 | $54.20 | $55.50 | $54.20 | $54.84 | 545 813 |
Sep 16, 2022 | $53.91 | $54.59 | $53.35 | $54.47 | 1 339 252 |
Sep 15, 2022 | $53.82 | $55.32 | $53.60 | $54.34 | 561 817 |
Sep 14, 2022 | $55.47 | $55.47 | $53.73 | $54.43 | 563 284 |
Sep 13, 2022 | $55.50 | $56.00 | $54.92 | $55.28 | 651 537 |
Sep 12, 2022 | $57.00 | $57.59 | $56.88 | $57.23 | 474 116 |
Sep 09, 2022 | $55.73 | $57.11 | $55.73 | $56.53 | 711 021 |
Sep 08, 2022 | $52.79 | $55.39 | $52.33 | $55.29 | 572 556 |
Sep 07, 2022 | $52.65 | $53.79 | $52.01 | $53.46 | 619 424 |
Sep 06, 2022 | $53.37 | $53.64 | $52.15 | $52.66 | 556 779 |
Sep 02, 2022 | $54.73 | $54.97 | $53.16 | $53.36 | 647 499 |
Sep 01, 2022 | $54.22 | $54.76 | $53.57 | $54.16 | 444 002 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BECN stock historical prices to predict future price movements?
Trend Analysis: Examine the BECN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BECN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.