NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$93.42
+0.240 (+0.258%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $88.39 | $102.81 | Thursday, 18th Apr 2024 BECN stock ended at $93.42. This is 0.258% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.75% from a day low at $92.00 to a day high of $94.53. |
| 90 days | $81.61 | $102.81 | |
| 52 weeks | $56.94 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $52.79 | $52.96 | $52.08 | $52.96 | 419 701 |
| 2021-08-10 | $52.83 | $52.95 | $50.73 | $52.65 | 779 935 |
| 2021-08-09 | $54.27 | $54.50 | $52.71 | $53.40 | 405 287 |
| 2021-08-06 | $53.74 | $55.08 | $52.45 | $54.58 | 748 949 |
| 2021-08-05 | $53.38 | $55.60 | $53.31 | $54.35 | 355 819 |
| 2021-08-04 | $53.97 | $54.32 | $53.24 | $53.27 | 196 477 |
| 2021-08-03 | $53.50 | $54.43 | $52.54 | $54.25 | 331 096 |
| 2021-08-02 | $54.68 | $55.39 | $53.25 | $53.37 | 579 414 |
| 2021-07-30 | $54.07 | $54.63 | $53.09 | $53.48 | 241 133 |
| 2021-07-29 | $53.58 | $54.39 | $53.35 | $54.10 | 243 871 |
| 2021-07-28 | $53.21 | $53.61 | $51.79 | $52.89 | 167 701 |
| 2021-07-27 | $53.03 | $53.41 | $52.41 | $52.94 | 152 274 |
| 2021-07-26 | $53.84 | $54.03 | $53.18 | $53.38 | 236 651 |
| 2021-07-23 | $52.75 | $53.66 | $52.39 | $53.45 | 148 233 |
| 2021-07-22 | $53.28 | $53.44 | $52.10 | $52.40 | 190 625 |
| 2021-07-21 | $53.20 | $54.23 | $53.18 | $53.49 | 199 474 |
| 2021-07-20 | $50.54 | $53.18 | $50.21 | $52.70 | 339 056 |
| 2021-07-19 | $50.61 | $51.25 | $49.65 | $50.48 | 248 133 |
| 2021-07-16 | $53.63 | $53.84 | $51.85 | $51.95 | 238 318 |
| 2021-07-15 | $53.04 | $53.69 | $52.87 | $53.29 | 132 941 |
| 2021-07-14 | $53.60 | $54.68 | $53.26 | $53.34 | 221 385 |
| 2021-07-13 | $54.66 | $55.02 | $53.01 | $53.07 | 250 173 |
| 2021-07-12 | $53.89 | $55.01 | $53.45 | $54.86 | 278 649 |
| 2021-07-09 | $52.94 | $54.31 | $52.81 | $54.23 | 290 155 |
| 2021-07-08 | $52.16 | $53.41 | $51.05 | $52.17 | 332 747 |
