NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$97.55
+1.49 (+1.55%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $102.81 | Tuesday, 23rd Apr 2024 BECN stock ended at $97.55. This is 1.55% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.01% from a day low at $96.00 to a day high of $97.93. |
| 90 days | $81.61 | $102.81 | |
| 52 weeks | $56.94 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $88.27 | $89.86 | $88.18 | $88.33 | 445 110 |
| Mar 15, 2024 | $86.24 | $88.62 | $85.86 | $88.42 | 800 045 |
| Mar 14, 2024 | $86.60 | $87.33 | $85.58 | $86.53 | 518 280 |
| Mar 13, 2024 | $86.12 | $87.23 | $85.67 | $86.63 | 385 487 |
| Mar 12, 2024 | $85.57 | $86.67 | $84.62 | $86.37 | 286 173 |
| Mar 11, 2024 | $86.00 | $86.09 | $84.01 | $85.38 | 367 858 |
| Mar 08, 2024 | $87.71 | $88.54 | $86.20 | $86.85 | 368 466 |
| Mar 07, 2024 | $85.66 | $86.91 | $85.65 | $86.74 | 440 039 |
| Mar 06, 2024 | $85.90 | $86.63 | $84.81 | $84.90 | 501 614 |
| Mar 05, 2024 | $85.53 | $86.81 | $84.56 | $85.19 | 488 263 |
| Mar 04, 2024 | $86.06 | $86.70 | $85.34 | $86.06 | 520 414 |
| Mar 01, 2024 | $85.86 | $86.40 | $85.07 | $85.89 | 427 500 |
| Feb 29, 2024 | $86.35 | $86.58 | $82.97 | $85.89 | 1 438 511 |
| Feb 28, 2024 | $86.24 | $88.53 | $83.10 | $84.25 | 1 778 631 |
| Feb 27, 2024 | $89.35 | $90.62 | $88.80 | $89.49 | 922 219 |
| Feb 26, 2024 | $88.16 | $88.71 | $87.64 | $88.39 | 526 087 |
| Feb 23, 2024 | $85.89 | $88.15 | $85.69 | $87.96 | 495 146 |
| Feb 22, 2024 | $86.01 | $86.81 | $85.77 | $85.89 | 484 858 |
| Feb 21, 2024 | $84.80 | $85.33 | $83.84 | $85.27 | 433 683 |
| Feb 20, 2024 | $84.56 | $85.63 | $84.13 | $84.58 | 416 592 |
| Feb 16, 2024 | $87.27 | $87.53 | $84.90 | $85.08 | 564 709 |
| Feb 15, 2024 | $87.86 | $87.91 | $86.55 | $87.59 | 408 009 |
| Feb 14, 2024 | $86.44 | $87.10 | $85.30 | $87.05 | 553 903 |
| Feb 13, 2024 | $84.26 | $86.93 | $83.00 | $84.71 | 663 370 |
| Feb 12, 2024 | $87.45 | $88.67 | $86.69 | $87.02 | 679 100 |
