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 19, 2021 | $46.72 | $47.86 | $46.72 | $47.22 | 272 966 |
| Feb 18, 2021 | $46.44 | $46.78 | $45.59 | $46.56 | 307 618 |
| Feb 17, 2021 | $46.97 | $47.05 | $45.87 | $46.62 | 253 693 |
| Feb 16, 2021 | $47.82 | $47.82 | $46.65 | $46.97 | 402 952 |
| Feb 12, 2021 | $46.34 | $47.85 | $46.23 | $47.82 | 470 134 |
| Feb 11, 2021 | $45.59 | $46.80 | $45.33 | $46.63 | 367 674 |
| Feb 10, 2021 | $46.43 | $46.85 | $44.74 | $45.59 | 545 936 |
| Feb 09, 2021 | $46.64 | $48.48 | $45.28 | $45.96 | 951 304 |
| Feb 08, 2021 | $43.00 | $44.13 | $42.26 | $43.69 | 521 832 |
| Feb 05, 2021 | $41.57 | $42.47 | $41.23 | $42.26 | 326 590 |
| Feb 04, 2021 | $40.82 | $41.55 | $40.63 | $41.54 | 343 780 |
| Feb 03, 2021 | $40.71 | $41.10 | $40.15 | $40.82 | 212 000 |
| Feb 02, 2021 | $41.47 | $41.55 | $40.27 | $40.71 | 296 096 |
| Feb 01, 2021 | $40.25 | $40.91 | $39.40 | $40.67 | 387 671 |
| Jan 29, 2021 | $40.51 | $40.63 | $39.14 | $39.77 | 398 613 |
| Jan 28, 2021 | $39.86 | $41.03 | $39.35 | $40.55 | 447 167 |
| Jan 27, 2021 | $40.52 | $40.57 | $38.79 | $39.24 | 571 985 |
| Jan 26, 2021 | $42.78 | $43.00 | $41.34 | $41.49 | 468 365 |
| Jan 25, 2021 | $42.38 | $42.74 | $40.96 | $41.57 | 430 182 |
| Jan 22, 2021 | $42.70 | $42.99 | $42.23 | $42.60 | 433 350 |
| Jan 21, 2021 | $43.40 | $43.56 | $42.74 | $43.18 | 207 657 |
| Jan 20, 2021 | $43.55 | $44.31 | $43.19 | $43.37 | 345 231 |
| Jan 19, 2021 | $42.81 | $43.26 | $42.56 | $43.05 | 288 550 |
| Jan 15, 2021 | $42.51 | $42.89 | $41.37 | $42.51 | 326 857 |
| Jan 14, 2021 | $42.89 | $43.71 | $41.67 | $43.21 | 391 616 |
