NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$97.56
+0.350 (+0.360%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $102.81 | Thursday, 25th Apr 2024 BECN stock ended at $97.56. This is 0.360% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.66% from a day low at $95.37 to a day high of $97.91. |
| 90 days | $81.81 | $102.81 | |
| 52 weeks | $57.01 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 09, 2024 | $86.00 | $87.31 | $85.46 | $87.28 | 556 869 |
| Feb 08, 2024 | $87.75 | $87.75 | $84.86 | $86.33 | 392 758 |
| Feb 07, 2024 | $83.81 | $85.57 | $83.63 | $84.86 | 431 423 |
| Feb 06, 2024 | $82.40 | $83.68 | $82.08 | $83.45 | 571 262 |
| Feb 05, 2024 | $83.72 | $83.72 | $82.16 | $82.38 | 415 448 |
| Feb 02, 2024 | $82.79 | $84.91 | $81.81 | $84.38 | 717 835 |
| Feb 01, 2024 | $83.35 | $84.20 | $82.66 | $83.73 | 646 726 |
| Jan 31, 2024 | $85.70 | $85.70 | $82.62 | $82.89 | 579 105 |
| Jan 30, 2024 | $85.58 | $85.87 | $85.14 | $85.43 | 402 770 |
| Jan 29, 2024 | $84.00 | $85.51 | $83.64 | $85.51 | 446 304 |
| Jan 26, 2024 | $83.07 | $83.97 | $82.48 | $83.71 | 550 630 |
| Jan 25, 2024 | $83.13 | $83.80 | $82.26 | $82.76 | 585 865 |
| Jan 24, 2024 | $85.85 | $85.85 | $81.61 | $82.16 | 690 236 |
| Jan 23, 2024 | $87.08 | $87.38 | $83.53 | $84.51 | 1 415 784 |
| Jan 22, 2024 | $85.73 | $87.30 | $85.62 | $87.07 | 1 283 766 |
| Jan 19, 2024 | $84.50 | $85.57 | $84.12 | $85.11 | 4 016 435 |
| Jan 18, 2024 | $84.27 | $85.61 | $83.44 | $84.21 | 520 247 |
| Jan 17, 2024 | $82.91 | $84.19 | $82.62 | $84.12 | 525 381 |
| Jan 16, 2024 | $83.27 | $84.73 | $82.48 | $83.89 | 407 467 |
| Jan 12, 2024 | $85.42 | $85.42 | $82.75 | $83.89 | 442 306 |
| Jan 11, 2024 | $84.27 | $84.57 | $82.67 | $84.19 | 844 627 |
| Jan 10, 2024 | $86.34 | $87.96 | $83.70 | $84.99 | 1 613 594 |
| Jan 09, 2024 | $87.23 | $88.16 | $86.86 | $87.81 | 540 275 |
