NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$97.21
-0.340 (-0.349%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $102.81 | Wednesday, 24th Apr 2024 BECN stock ended at $97.21. This is 0.349% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.17% from a day low at $96.46 to a day high of $98.55. |
| 90 days | $81.81 | $102.81 | |
| 52 weeks | $56.94 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $76.72 | $77.31 | $76.60 | $76.65 | 236 219 |
| Sep 18, 2023 | $76.94 | $77.48 | $76.44 | $76.80 | 268 366 |
| Sep 15, 2023 | $78.24 | $78.24 | $76.08 | $76.97 | 622 147 |
| Sep 14, 2023 | $77.48 | $78.95 | $77.48 | $78.68 | 458 331 |
| Sep 13, 2023 | $78.19 | $78.96 | $76.81 | $77.22 | 369 887 |
| Sep 12, 2023 | $78.50 | $79.69 | $78.04 | $78.47 | 376 094 |
| Sep 11, 2023 | $77.37 | $79.72 | $77.36 | $78.02 | 361 169 |
| Sep 08, 2023 | $77.54 | $78.18 | $76.75 | $77.37 | 388 513 |
| Sep 07, 2023 | $78.27 | $79.18 | $77.58 | $77.69 | 497 990 |
| Sep 06, 2023 | $78.31 | $79.36 | $77.16 | $78.53 | 348 253 |
| Sep 05, 2023 | $80.34 | $80.99 | $77.35 | $78.10 | 519 103 |
| Sep 01, 2023 | $80.65 | $81.62 | $80.51 | $80.77 | 427 838 |
| Aug 31, 2023 | $80.03 | $80.30 | $79.21 | $79.85 | 621 493 |
| Aug 30, 2023 | $79.65 | $80.54 | $79.31 | $80.20 | 490 557 |
| Aug 29, 2023 | $77.82 | $80.48 | $76.98 | $79.65 | 590 207 |
| Aug 28, 2023 | $76.55 | $78.21 | $76.55 | $78.18 | 610 841 |
| Aug 25, 2023 | $76.63 | $76.63 | $74.38 | $75.87 | 430 865 |
| Aug 24, 2023 | $76.67 | $77.27 | $76.04 | $76.54 | 454 663 |
| Aug 23, 2023 | $77.34 | $77.80 | $76.58 | $77.09 | 690 617 |
| Aug 22, 2023 | $78.95 | $78.95 | $76.73 | $77.11 | 621 939 |
| Aug 21, 2023 | $78.89 | $79.40 | $77.57 | $78.38 | 349 107 |
| Aug 18, 2023 | $77.07 | $78.78 | $76.79 | $78.60 | 850 359 |
| Aug 17, 2023 | $81.55 | $81.78 | $77.25 | $77.46 | 757 609 |
| Aug 16, 2023 | $82.75 | $83.30 | $81.31 | $81.33 | 419 039 |
| Aug 15, 2023 | $82.00 | $82.69 | $81.64 | $82.50 | 682 883 |
