NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$97.06
+0.770 (+0.800%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $92.16 | $103.74 | Friday, 31st May 2024 BECN stock ended at $97.06. This is 0.800% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.34% from a day low at $95.00 to a day high of $97.22. |
90 days | $84.01 | $103.74 | |
52 weeks | $65.27 | $103.74 |
Historical Beacon Roofing Supply prices
Date | Open | High | Low | Close | Volume |
Jan 16, 2020 | $35.80 | $36.64 | $35.40 | $36.30 | 361 044 |
Jan 15, 2020 | $34.60 | $35.51 | $34.60 | $35.48 | 410 146 |
Jan 14, 2020 | $34.42 | $34.96 | $34.27 | $34.80 | 498 872 |
Jan 13, 2020 | $34.57 | $34.85 | $34.40 | $34.68 | 405 360 |
Jan 10, 2020 | $34.54 | $34.88 | $34.20 | $34.62 | 452 167 |
Jan 09, 2020 | $35.05 | $35.59 | $34.57 | $34.61 | 448 449 |
Jan 08, 2020 | $34.85 | $35.63 | $34.81 | $35.11 | 428 398 |
Jan 07, 2020 | $33.68 | $35.15 | $33.62 | $34.82 | 1 100 885 |
Jan 06, 2020 | $31.92 | $32.73 | $31.70 | $32.70 | 334 286 |
Jan 03, 2020 | $31.53 | $32.20 | $31.53 | $32.16 | 417 984 |
Jan 02, 2020 | $32.08 | $32.25 | $31.29 | $31.89 | 257 348 |
Dec 31, 2019 | $31.72 | $32.39 | $31.65 | $31.98 | 312 145 |
Dec 30, 2019 | $31.79 | $31.95 | $31.58 | $31.69 | 317 601 |
Dec 27, 2019 | $31.60 | $31.79 | $31.36 | $31.69 | 279 339 |
Dec 26, 2019 | $31.37 | $31.56 | $31.22 | $31.49 | 205 307 |
Dec 24, 2019 | $31.31 | $31.54 | $30.87 | $31.42 | 101 589 |
Dec 23, 2019 | $31.60 | $31.73 | $31.18 | $31.21 | 423 311 |
Dec 20, 2019 | $31.31 | $31.74 | $30.98 | $31.43 | 704 900 |
Dec 19, 2019 | $30.92 | $31.27 | $30.56 | $31.27 | 315 016 |
Dec 18, 2019 | $31.08 | $31.15 | $29.91 | $30.99 | 584 909 |
Dec 17, 2019 | $30.25 | $31.15 | $30.25 | $30.97 | 365 986 |
Dec 16, 2019 | $29.49 | $30.51 | $29.32 | $30.26 | 517 780 |
Dec 13, 2019 | $30.01 | $30.35 | $29.32 | $29.50 | 457 341 |
Dec 12, 2019 | $29.95 | $30.35 | $29.75 | $30.17 | 439 554 |
Dec 11, 2019 | $29.26 | $30.13 | $29.11 | $29.92 | 463 111 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BECN stock historical prices to predict future price movements?
Trend Analysis: Examine the BECN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BECN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.