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 |
| Jan 19, 2022 | $55.44 | $55.80 | $54.90 | $55.54 | 562 200 |
| Jan 18, 2022 | $55.26 | $55.43 | $54.09 | $54.93 | 397 700 |
| Jan 14, 2022 | $54.80 | $55.60 | $54.02 | $55.56 | 317 700 |
| Jan 13, 2022 | $56.55 | $57.41 | $55.15 | $55.56 | 327 700 |
| Jan 12, 2022 | $56.20 | $56.70 | $55.33 | $56.40 | 301 800 |
| Jan 11, 2022 | $54.67 | $55.64 | $53.89 | $55.58 | 287 600 |
| Jan 10, 2022 | $54.26 | $54.77 | $52.97 | $54.62 | 351 000 |
| Jan 07, 2022 | $55.73 | $56.19 | $54.63 | $54.63 | 363 700 |
| Jan 06, 2022 | $56.27 | $56.86 | $55.27 | $56.00 | 216 300 |
| Jan 05, 2022 | $57.15 | $57.61 | $55.86 | $55.99 | 222 900 |
| Jan 04, 2022 | $60.32 | $60.32 | $56.96 | $57.14 | 254 841 |
| Jan 03, 2022 | $57.49 | $57.83 | $56.33 | $57.01 | 359 495 |
| Dec 31, 2021 | $56.89 | $57.68 | $56.31 | $57.35 | 240 250 |
| Dec 30, 2021 | $57.11 | $57.88 | $56.61 | $56.75 | 297 711 |
| Dec 29, 2021 | $56.51 | $57.30 | $56.51 | $57.21 | 197 449 |
| Dec 28, 2021 | $57.03 | $57.38 | $56.36 | $56.54 | 190 470 |
| Dec 27, 2021 | $56.33 | $57.05 | $55.34 | $56.94 | 201 820 |
| Dec 23, 2021 | $55.73 | $56.45 | $55.42 | $56.29 | 268 617 |
| Dec 22, 2021 | $53.56 | $55.50 | $53.56 | $55.28 | 291 234 |
| Dec 21, 2021 | $52.27 | $53.71 | $52.26 | $53.61 | 329 486 |
| Dec 20, 2021 | $52.19 | $52.27 | $50.56 | $51.53 | 381 524 |
| Dec 17, 2021 | $53.71 | $54.09 | $52.44 | $53.25 | 818 205 |
| Dec 16, 2021 | $54.05 | $54.50 | $53.33 | $54.07 | 455 469 |
| Dec 15, 2021 | $52.63 | $53.45 | $51.52 | $53.33 | 352 503 |
| Dec 14, 2021 | $53.13 | $53.85 | $52.20 | $52.57 | 316 696 |
