NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$97.55
+1.49 (+1.55%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $102.81 | Tuesday, 23rd Apr 2024 BECN stock ended at $97.55. This is 1.55% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.01% from a day low at $96.00 to a day high of $97.93. |
| 90 days | $81.61 | $102.81 | |
| 52 weeks | $56.94 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2020 | $36.36 | $37.74 | $36.33 | $37.45 | 641 807 |
| Dec 02, 2020 | $36.37 | $36.59 | $35.90 | $36.43 | 370 859 |
| Dec 01, 2020 | $37.00 | $37.14 | $36.00 | $36.50 | 456 107 |
| Nov 30, 2020 | $37.33 | $37.66 | $35.86 | $36.39 | 553 842 |
| Nov 27, 2020 | $37.66 | $37.94 | $37.04 | $37.33 | 230 690 |
| Nov 25, 2020 | $37.59 | $37.99 | $37.04 | $37.71 | 356 892 |
| Nov 24, 2020 | $37.78 | $38.20 | $37.17 | $37.68 | 624 475 |
| Nov 23, 2020 | $37.30 | $38.36 | $36.96 | $37.19 | 658 639 |
| Nov 20, 2020 | $38.09 | $38.89 | $36.24 | $36.99 | 1 454 885 |
| Nov 19, 2020 | $36.85 | $37.82 | $36.50 | $37.68 | 1 730 011 |
| Nov 18, 2020 | $37.65 | $37.87 | $37.12 | $37.13 | 576 465 |
| Nov 17, 2020 | $37.36 | $37.90 | $36.76 | $37.47 | 711 102 |
| Nov 16, 2020 | $38.24 | $38.50 | $37.56 | $38.12 | 974 225 |
| Nov 13, 2020 | $36.30 | $37.41 | $36.27 | $37.16 | 376 002 |
| Nov 12, 2020 | $35.78 | $36.69 | $35.29 | $35.78 | 346 004 |
| Nov 11, 2020 | $36.14 | $37.00 | $35.40 | $36.19 | 261 889 |
| Nov 10, 2020 | $35.04 | $37.41 | $34.77 | $35.97 | 901 378 |
| Nov 09, 2020 | $36.08 | $38.35 | $34.65 | $34.73 | 697 448 |
| Nov 06, 2020 | $34.73 | $34.73 | $33.92 | $34.40 | 244 669 |
| Nov 05, 2020 | $34.60 | $35.28 | $34.47 | $34.60 | 306 193 |
| Nov 04, 2020 | $33.13 | $34.55 | $32.77 | $33.97 | 310 911 |
| Nov 03, 2020 | $34.47 | $34.47 | $33.46 | $33.98 | 382 288 |
| Nov 02, 2020 | $30.70 | $33.20 | $30.70 | $32.97 | 658 117 |
| Oct 30, 2020 | $31.39 | $31.77 | $30.49 | $30.70 | 528 567 |
| Oct 29, 2020 | $31.28 | $32.13 | $31.03 | $31.57 | 447 955 |
