NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$93.86
-1.60 (-1.68%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 BECN stock ended at $93.86. This is 1.68% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.49% from a day low at $93.33 to a day high of $95.65. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $84.50 | $85.57 | $84.12 | $85.11 | 4 016 435 |
| Jan 18, 2024 | $84.27 | $85.61 | $83.44 | $84.21 | 520 247 |
| Jan 17, 2024 | $82.91 | $84.19 | $82.62 | $84.12 | 525 381 |
| Jan 16, 2024 | $83.27 | $84.73 | $82.48 | $83.89 | 407 467 |
| Jan 12, 2024 | $85.42 | $85.42 | $82.75 | $83.89 | 442 306 |
| Jan 11, 2024 | $84.27 | $84.57 | $82.67 | $84.19 | 844 627 |
| Jan 10, 2024 | $86.34 | $87.96 | $83.70 | $84.99 | 1 613 594 |
| Jan 09, 2024 | $87.23 | $88.16 | $86.86 | $87.81 | 540 275 |
| Jan 08, 2024 | $88.42 | $89.32 | $88.00 | $88.51 | 501 106 |
| Jan 05, 2024 | $84.16 | $87.01 | $84.00 | $86.28 | 417 948 |
| Jan 04, 2024 | $86.45 | $86.77 | $84.97 | $84.98 | 393 821 |
| Jan 03, 2024 | $85.72 | $86.87 | $84.71 | $86.34 | 811 228 |
| Jan 02, 2024 | $86.24 | $86.91 | $85.72 | $86.49 | 582 668 |
| Dec 29, 2023 | $87.94 | $88.40 | $86.88 | $87.02 | 504 101 |
| Dec 28, 2023 | $88.11 | $88.62 | $87.63 | $87.95 | 388 483 |
| Dec 27, 2023 | $88.92 | $89.39 | $88.26 | $88.59 | 230 789 |
| Dec 26, 2023 | $89.00 | $89.24 | $88.30 | $88.68 | 304 266 |
| Dec 22, 2023 | $88.00 | $89.37 | $87.39 | $88.43 | 816 910 |
| Dec 21, 2023 | $87.55 | $87.78 | $86.40 | $87.35 | 639 084 |
| Dec 20, 2023 | $87.26 | $88.97 | $86.34 | $86.40 | 1 579 058 |
| Dec 19, 2023 | $86.12 | $87.63 | $85.89 | $86.80 | 695 881 |
| Dec 18, 2023 | $84.98 | $85.43 | $83.98 | $84.56 | 557 108 |
| Dec 15, 2023 | $86.40 | $86.98 | $84.17 | $84.25 | 1 285 103 |
| Dec 14, 2023 | $83.85 | $86.72 | $83.32 | $85.80 | 1 526 030 |
| Dec 13, 2023 | $81.00 | $82.19 | $79.95 | $81.91 | 552 217 |
