NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$94.56
+1.14 (+1.22%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $102.81 | Friday, 19th Apr 2024 BECN stock ended at $94.56. This is 1.22% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.52% from a day low at $93.36 to a day high of $94.78. |
| 90 days | $81.61 | $102.81 | |
| 52 weeks | $56.94 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-27 | $56.08 | $57.32 | $56.01 | $56.79 | 257 009 |
| 2021-04-26 | $56.69 | $56.95 | $55.75 | $56.27 | 340 070 |
| 2021-04-23 | $54.77 | $56.76 | $54.64 | $56.36 | 337 542 |
| 2021-04-22 | $56.30 | $56.30 | $54.58 | $54.65 | 368 462 |
| 2021-04-21 | $54.50 | $56.22 | $54.29 | $55.75 | 341 566 |
| 2021-04-20 | $56.36 | $56.36 | $54.19 | $55.05 | 649 660 |
| 2021-04-19 | $56.60 | $56.60 | $55.15 | $56.14 | 460 153 |
| 2021-04-16 | $56.82 | $57.43 | $56.13 | $56.78 | 315 120 |
| 2021-04-15 | $55.40 | $56.21 | $54.80 | $55.83 | 485 707 |
| 2021-04-14 | $55.83 | $56.99 | $55.83 | $55.89 | 339 827 |
| 2021-04-13 | $55.91 | $56.44 | $54.96 | $55.57 | 326 706 |
| 2021-04-12 | $56.02 | $56.31 | $55.02 | $56.23 | 406 852 |
| 2021-04-09 | $54.10 | $55.57 | $53.95 | $55.32 | 331 933 |
| 2021-04-08 | $53.70 | $54.05 | $52.86 | $53.98 | 360 060 |
| 2021-04-07 | $54.02 | $54.64 | $53.19 | $53.55 | 264 768 |
| 2021-04-06 | $54.31 | $55.40 | $54.08 | $54.27 | 199 581 |
| 2021-04-05 | $53.90 | $54.44 | $53.49 | $54.16 | 215 385 |
| 2021-04-01 | $52.77 | $53.64 | $52.41 | $53.61 | 280 841 |
| 2021-03-31 | $51.85 | $53.05 | $51.78 | $52.32 | 411 765 |
| 2021-03-30 | $50.28 | $52.22 | $49.77 | $51.68 | 541 021 |
| 2021-03-29 | $51.70 | $52.23 | $49.85 | $50.05 | 541 503 |
| 2021-03-26 | $51.37 | $52.33 | $50.90 | $52.03 | 466 844 |
| 2021-03-25 | $49.94 | $51.14 | $48.71 | $50.71 | 546 570 |
| 2021-03-24 | $50.16 | $51.40 | $50.16 | $50.39 | 499 511 |
| 2021-03-23 | $52.11 | $52.75 | $49.09 | $49.63 | 525 163 |
