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 |
| 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 |
| Oct 28, 2020 | $31.85 | $32.63 | $31.37 | $31.46 | 615 282 |
| Oct 27, 2020 | $33.65 | $33.69 | $32.85 | $33.01 | 273 106 |
| Oct 26, 2020 | $34.84 | $34.98 | $33.05 | $33.82 | 455 496 |
| Oct 23, 2020 | $35.60 | $35.86 | $35.22 | $35.53 | 289 725 |
| Oct 22, 2020 | $34.96 | $35.37 | $34.44 | $35.30 | 360 119 |
| Oct 21, 2020 | $35.38 | $35.75 | $34.22 | $34.93 | 377 330 |
| Oct 20, 2020 | $35.64 | $36.20 | $35.13 | $35.25 | 223 375 |
| Oct 19, 2020 | $36.30 | $36.75 | $35.50 | $35.54 | 401 412 |
| Oct 16, 2020 | $36.40 | $36.66 | $35.91 | $35.98 | 309 945 |
| Oct 15, 2020 | $35.40 | $36.66 | $35.40 | $36.39 | 294 791 |
| Oct 14, 2020 | $36.76 | $37.18 | $35.87 | $36.26 | 295 648 |
| Oct 13, 2020 | $36.25 | $36.25 | $35.35 | $35.43 | 256 198 |
| Oct 12, 2020 | $36.83 | $37.06 | $36.10 | $36.29 | 505 125 |
| Oct 09, 2020 | $36.10 | $36.40 | $35.22 | $35.85 | 427 322 |
| Oct 08, 2020 | $35.81 | $36.21 | $35.14 | $35.79 | 438 188 |
| Oct 07, 2020 | $34.70 | $36.07 | $34.70 | $35.51 | 681 866 |
| Oct 06, 2020 | $34.49 | $35.92 | $34.05 | $34.40 | 1 125 208 |
| Oct 05, 2020 | $32.62 | $32.90 | $32.32 | $32.66 | 446 563 |
| Oct 02, 2020 | $30.81 | $32.34 | $30.21 | $32.16 | 331 146 |
| Oct 01, 2020 | $31.48 | $31.84 | $30.67 | $31.59 | 386 209 |
| Sep 30, 2020 | $31.03 | $31.82 | $30.75 | $31.07 | 520 892 |
| Sep 29, 2020 | $30.70 | $31.35 | $30.49 | $30.90 | 395 992 |
| Sep 28, 2020 | $30.11 | $30.94 | $30.01 | $30.74 | 524 372 |
