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 |
| Mar 26, 2021 | $51.37 | $52.33 | $50.90 | $52.03 | 466 844 |
| Mar 25, 2021 | $49.94 | $51.14 | $48.71 | $50.71 | 546 570 |
| Mar 24, 2021 | $50.16 | $51.40 | $50.16 | $50.39 | 499 511 |
| Mar 23, 2021 | $52.11 | $52.75 | $49.09 | $49.63 | 525 163 |
| Mar 22, 2021 | $53.64 | $54.03 | $51.62 | $52.71 | 164 079 |
| Mar 19, 2021 | $52.51 | $53.82 | $51.43 | $53.25 | 750 309 |
| Mar 18, 2021 | $54.57 | $55.64 | $53.01 | $53.09 | 443 234 |
| Mar 17, 2021 | $53.60 | $54.97 | $52.42 | $54.85 | 583 036 |
| Mar 16, 2021 | $54.39 | $55.14 | $53.61 | $54.06 | 403 225 |
| Mar 15, 2021 | $54.19 | $54.69 | $53.13 | $54.58 | 444 843 |
| Mar 12, 2021 | $53.24 | $54.40 | $53.24 | $54.31 | 378 144 |
| Mar 11, 2021 | $53.04 | $54.22 | $52.51 | $53.62 | 543 873 |
| Mar 10, 2021 | $51.69 | $53.27 | $51.16 | $53.00 | 353 790 |
| Mar 09, 2021 | $51.41 | $51.59 | $50.55 | $50.91 | 322 834 |
| Mar 08, 2021 | $49.74 | $51.10 | $49.61 | $50.69 | 530 061 |
| Mar 05, 2021 | $48.47 | $49.51 | $46.63 | $49.35 | 328 645 |
| Mar 04, 2021 | $49.37 | $49.73 | $46.41 | $47.51 | 417 184 |
| Mar 03, 2021 | $48.98 | $50.25 | $48.98 | $49.46 | 742 275 |
| Mar 02, 2021 | $49.84 | $49.84 | $48.50 | $49.32 | 371 100 |
| Mar 01, 2021 | $49.02 | $49.84 | $48.03 | $49.78 | 399 734 |
| Feb 26, 2021 | $47.50 | $48.77 | $46.91 | $47.83 | 562 692 |
| Feb 25, 2021 | $48.93 | $49.36 | $46.77 | $47.42 | 472 502 |
| Feb 24, 2021 | $46.88 | $49.00 | $46.88 | $48.99 | 438 663 |
| Feb 23, 2021 | $46.68 | $47.11 | $45.27 | $46.96 | 332 455 |
| Feb 22, 2021 | $46.97 | $47.75 | $46.45 | $47.09 | 253 643 |
