NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$98.02
+2.97 (+3.12%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $82.97 | $99.10 | Thursday, 28th Mar 2024 BECN stock ended at $98.02. This is 3.12% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.88% from a day low at $93.60 to a day high of $99.10. |
90 days | $81.61 | $99.10 | |
52 weeks | $54.60 | $99.10 |
Historical Beacon Roofing Supply prices
Date | Open | High | Low | Close | Volume |
2023-09-28 | $77.98 | $79.64 | $77.67 | $78.66 | 211 554 |
2023-09-27 | $76.62 | $78.43 | $76.10 | $78.06 | 437 292 |
2023-09-26 | $76.15 | $76.93 | $75.48 | $75.66 | 265 707 |
2023-09-25 | $75.72 | $77.03 | $75.12 | $76.58 | 188 154 |
2023-09-22 | $75.44 | $76.49 | $75.41 | $76.03 | 323 176 |
2023-09-21 | $75.73 | $76.37 | $74.73 | $75.33 | 268 194 |
2023-09-20 | $77.19 | $78.12 | $76.43 | $76.60 | 385 519 |
2023-09-19 | $76.72 | $77.31 | $76.60 | $76.65 | 236 219 |
2023-09-18 | $76.94 | $77.48 | $76.44 | $76.80 | 268 366 |
2023-09-15 | $78.24 | $78.24 | $76.08 | $76.97 | 622 147 |
2023-09-14 | $77.48 | $78.95 | $77.48 | $78.68 | 458 331 |
2023-09-13 | $78.19 | $78.96 | $76.81 | $77.22 | 369 887 |
2023-09-12 | $78.50 | $79.69 | $78.04 | $78.47 | 376 094 |
2023-09-11 | $77.37 | $79.72 | $77.36 | $78.02 | 361 169 |
2023-09-08 | $77.54 | $78.18 | $76.75 | $77.37 | 388 513 |
2023-09-07 | $78.27 | $79.18 | $77.58 | $77.69 | 497 990 |
2023-09-06 | $78.31 | $79.36 | $77.16 | $78.53 | 348 253 |
2023-09-05 | $80.34 | $80.99 | $77.35 | $78.10 | 519 103 |
2023-09-01 | $80.65 | $81.62 | $80.51 | $80.77 | 427 838 |
2023-08-31 | $80.03 | $80.30 | $79.21 | $79.85 | 621 493 |
2023-08-30 | $79.65 | $80.54 | $79.31 | $80.20 | 490 557 |
2023-08-29 | $77.82 | $80.48 | $76.98 | $79.65 | 590 207 |
2023-08-28 | $76.55 | $78.21 | $76.55 | $78.18 | 610 841 |
2023-08-25 | $76.63 | $76.63 | $74.38 | $75.87 | 430 865 |
2023-08-24 | $76.67 | $77.27 | $76.04 | $76.54 | 454 663 |