NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$95.46
-0.430 (-0.448%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 BECN stock ended at $95.46. This is 0.448% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.83% from a day low at $95.26 to a day high of $97.96. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 27, 2020 | $28.57 | $30.11 | $28.21 | $30.06 | 453 360 |
| Jul 24, 2020 | $28.75 | $29.13 | $28.28 | $28.67 | 258 802 |
| Jul 23, 2020 | $28.58 | $29.62 | $28.50 | $28.86 | 298 411 |
| Jul 22, 2020 | $27.45 | $28.79 | $27.42 | $28.75 | 290 600 |
| Jul 21, 2020 | $28.39 | $28.50 | $27.58 | $27.82 | 278 500 |
| Jul 20, 2020 | $28.24 | $28.24 | $27.50 | $27.94 | 322 600 |
| Jul 17, 2020 | $28.69 | $29.38 | $28.38 | $28.56 | 487 500 |
| Jul 16, 2020 | $26.92 | $27.67 | $26.55 | $27.62 | 406 400 |
| Jul 15, 2020 | $26.95 | $27.53 | $26.52 | $27.10 | 378 600 |
| Jul 14, 2020 | $25.01 | $26.27 | $24.70 | $26.19 | 267 100 |
| Jul 13, 2020 | $25.78 | $26.31 | $24.98 | $25.12 | 295 100 |
| Jul 10, 2020 | $25.10 | $25.75 | $24.56 | $25.25 | 479 200 |
| Jul 09, 2020 | $26.77 | $26.93 | $25.09 | $25.15 | 490 500 |
| Jul 08, 2020 | $25.80 | $26.98 | $25.36 | $26.98 | 396 000 |
| Jul 07, 2020 | $25.95 | $26.94 | $25.43 | $26.03 | 439 900 |
| Jul 06, 2020 | $26.38 | $26.48 | $25.75 | $26.31 | 271 700 |
| Jul 02, 2020 | $26.34 | $27.04 | $25.38 | $25.53 | 229 959 |
| Jul 01, 2020 | $26.20 | $27.25 | $25.45 | $25.48 | 412 510 |
| Jun 30, 2020 | $25.64 | $26.68 | $25.52 | $26.37 | 481 028 |
| Jun 29, 2020 | $25.37 | $26.33 | $25.02 | $26.04 | 721 509 |
| Jun 26, 2020 | $25.88 | $26.41 | $24.68 | $24.76 | 766 884 |
| Jun 25, 2020 | $25.80 | $26.61 | $25.23 | $26.20 | 397 714 |
| Jun 24, 2020 | $28.36 | $29.07 | $25.87 | $26.31 | 539 071 |
| Jun 23, 2020 | $29.48 | $29.75 | $28.77 | $28.91 | 783 941 |
| Jun 22, 2020 | $27.06 | $28.92 | $26.78 | $28.86 | 900 935 |
