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 |
| Nov 28, 2023 | $82.56 | $82.56 | $79.35 | $79.94 | 377 192 |
| Nov 27, 2023 | $82.39 | $82.88 | $81.96 | $82.52 | 369 741 |
| Nov 24, 2023 | $82.19 | $83.48 | $81.84 | $83.09 | 130 071 |
| Nov 22, 2023 | $81.50 | $82.66 | $81.50 | $82.51 | 325 847 |
| Nov 21, 2023 | $81.11 | $81.62 | $80.61 | $81.00 | 315 065 |
| Nov 20, 2023 | $79.99 | $81.72 | $79.65 | $81.65 | 349 615 |
| Nov 17, 2023 | $79.42 | $80.63 | $79.03 | $80.52 | 387 958 |
| Nov 16, 2023 | $78.77 | $79.78 | $78.38 | $79.09 | 300 369 |
| Nov 15, 2023 | $78.80 | $80.32 | $78.58 | $78.89 | 459 316 |
| Nov 14, 2023 | $77.33 | $79.17 | $77.33 | $79.06 | 577 222 |
| Nov 13, 2023 | $75.28 | $75.75 | $74.79 | $75.30 | 327 294 |
| Nov 10, 2023 | $74.12 | $76.30 | $73.50 | $75.89 | 300 325 |
| Nov 09, 2023 | $74.59 | $74.78 | $72.56 | $73.07 | 308 621 |
| Nov 08, 2023 | $73.32 | $74.57 | $73.32 | $74.29 | 235 119 |
| Nov 07, 2023 | $72.80 | $74.20 | $72.15 | $73.61 | 270 911 |
| Nov 06, 2023 | $74.65 | $74.65 | $72.09 | $72.78 | 426 239 |
| Nov 03, 2023 | $72.96 | $77.27 | $71.48 | $74.33 | 642 194 |
| Nov 02, 2023 | $74.20 | $75.19 | $73.31 | $73.47 | 476 862 |
| Nov 01, 2023 | $71.17 | $73.03 | $70.05 | $72.97 | 332 611 |
| Oct 31, 2023 | $70.01 | $71.58 | $69.94 | $71.17 | 303 333 |
| Oct 30, 2023 | $70.42 | $70.59 | $69.32 | $70.20 | 203 223 |
| Oct 27, 2023 | $70.03 | $70.54 | $69.22 | $69.48 | 210 320 |
| Oct 26, 2023 | $68.50 | $70.36 | $68.50 | $69.72 | 216 031 |
| Oct 25, 2023 | $70.22 | $70.99 | $68.59 | $68.71 | 309 842 |
| Oct 24, 2023 | $71.82 | $72.05 | $70.09 | $70.83 | 192 121 |
