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 |
| Sep 22, 2021 | $49.42 | $50.18 | $49.36 | $49.56 | 219 767 |
| Sep 21, 2021 | $49.79 | $49.79 | $48.35 | $48.96 | 225 838 |
| Sep 20, 2021 | $49.17 | $49.82 | $48.36 | $49.43 | 300 293 |
| Sep 17, 2021 | $51.13 | $51.35 | $49.57 | $50.45 | 911 098 |
| Sep 16, 2021 | $51.57 | $51.89 | $50.79 | $51.13 | 271 913 |
| Sep 15, 2021 | $50.96 | $51.75 | $50.70 | $51.37 | 229 578 |
| Sep 14, 2021 | $52.64 | $52.80 | $50.67 | $50.86 | 223 211 |
| Sep 13, 2021 | $51.89 | $52.48 | $51.62 | $52.47 | 288 373 |
| Sep 10, 2021 | $52.08 | $52.20 | $51.02 | $51.23 | 352 340 |
| Sep 09, 2021 | $51.72 | $52.22 | $51.21 | $51.77 | 222 465 |
| Sep 08, 2021 | $51.63 | $52.09 | $51.23 | $51.68 | 235 567 |
| Sep 07, 2021 | $52.25 | $52.31 | $51.50 | $51.89 | 179 850 |
| Sep 03, 2021 | $51.71 | $52.27 | $51.01 | $52.21 | 220 516 |
| Sep 02, 2021 | $51.55 | $52.07 | $51.26 | $51.90 | 436 276 |
| Sep 01, 2021 | $51.54 | $51.76 | $50.15 | $51.25 | 299 044 |
| Aug 31, 2021 | $52.47 | $52.82 | $51.11 | $51.48 | 524 300 |
| Aug 30, 2021 | $54.60 | $54.60 | $52.57 | $52.66 | 380 591 |
| Aug 27, 2021 | $49.89 | $54.15 | $49.89 | $53.85 | 413 902 |
| Aug 26, 2021 | $53.45 | $53.45 | $51.63 | $51.99 | 313 787 |
| Aug 25, 2021 | $50.84 | $52.23 | $50.84 | $52.10 | 281 941 |
| Aug 24, 2021 | $50.26 | $51.00 | $50.08 | $50.50 | 212 498 |
| Aug 23, 2021 | $49.44 | $50.16 | $48.69 | $49.95 | 456 002 |
| Aug 20, 2021 | $47.92 | $49.40 | $47.81 | $49.37 | 436 359 |
| Aug 19, 2021 | $47.55 | $48.70 | $47.52 | $47.73 | 263 594 |
| Aug 18, 2021 | $48.74 | $50.01 | $48.21 | $48.62 | 337 938 |
