NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$97.52
+0.570 (+0.588%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $102.81 | Thursday, 2nd May 2024 BECN stock ended at $97.52. This is 0.588% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.41% from a day low at $96.00 to a day high of $98.31. |
| 90 days | $81.81 | $102.81 | |
| 52 weeks | $57.01 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 13, 2021 | $43.26 | $44.33 | $41.84 | $42.92 | 338 545 |
| Jan 12, 2021 | $43.23 | $44.19 | $42.32 | $43.95 | 302 517 |
| Jan 11, 2021 | $41.48 | $43.25 | $40.02 | $43.01 | 288 750 |
| Jan 08, 2021 | $43.15 | $43.52 | $41.53 | $42.21 | 381 666 |
| Jan 07, 2021 | $42.24 | $43.46 | $42.24 | $43.27 | 290 944 |
| Jan 06, 2021 | $41.00 | $42.60 | $40.92 | $42.18 | 411 067 |
| Jan 05, 2021 | $39.52 | $40.88 | $38.77 | $40.59 | 327 690 |
| Jan 04, 2021 | $40.68 | $40.98 | $39.49 | $39.74 | 539 127 |
| Dec 31, 2020 | $40.67 | $40.67 | $39.74 | $40.19 | 315 400 |
| Dec 30, 2020 | $40.07 | $41.00 | $40.07 | $40.56 | 202 095 |
| Dec 29, 2020 | $40.68 | $40.68 | $39.69 | $40.14 | 376 620 |
| Dec 28, 2020 | $41.00 | $41.15 | $40.13 | $40.43 | 339 449 |
| Dec 24, 2020 | $40.09 | $40.63 | $39.89 | $40.50 | 108 308 |
| Dec 23, 2020 | $40.71 | $40.75 | $39.62 | $40.13 | 473 148 |
| Dec 22, 2020 | $40.62 | $40.62 | $39.15 | $40.15 | 596 818 |
| Dec 21, 2020 | $38.29 | $40.77 | $37.60 | $40.53 | 915 439 |
| Dec 18, 2020 | $39.10 | $40.16 | $38.71 | $38.96 | 892 709 |
| Dec 17, 2020 | $38.36 | $39.08 | $38.30 | $38.96 | 349 652 |
| Dec 16, 2020 | $39.33 | $39.52 | $37.87 | $38.09 | 459 859 |
| Dec 15, 2020 | $38.85 | $39.24 | $38.23 | $39.21 | 338 898 |
