NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$92.95
-0.430 (-0.460%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $103.74 | Friday, 10th May 2024 BECN stock ended at $92.95. This is 0.460% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.50% from a day low at $92.28 to a day high of $93.66. |
| 90 days | $82.97 | $103.74 | |
| 52 weeks | $58.10 | $103.74 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $46.40 | $46.55 | $45.90 | $46.13 | 948 008 |
| Nov 25, 2016 | $46.05 | $46.53 | $45.92 | $46.51 | 267 094 |
| Nov 23, 2016 | $45.37 | $46.22 | $45.37 | $46.08 | 407 773 |
| Nov 22, 2016 | $42.23 | $45.78 | $42.01 | $45.36 | 1 998 420 |
| Nov 21, 2016 | $47.40 | $47.79 | $46.62 | $46.89 | 790 933 |
| Nov 18, 2016 | $47.38 | $47.59 | $46.85 | $47.40 | 400 343 |
| Nov 17, 2016 | $46.69 | $47.49 | $46.59 | $47.30 | 410 745 |
| Nov 16, 2016 | $46.19 | $46.37 | $45.58 | $46.35 | 438 375 |
| Nov 15, 2016 | $45.16 | $46.26 | $44.75 | $46.19 | 993 319 |
| Nov 14, 2016 | $45.29 | $45.34 | $44.52 | $44.90 | 1 031 103 |
| Nov 11, 2016 | $45.43 | $45.60 | $44.51 | $44.75 | 895 666 |
| Nov 10, 2016 | $44.87 | $45.79 | $44.32 | $45.26 | 1 026 880 |
| Nov 09, 2016 | $42.36 | $44.79 | $40.68 | $44.31 | 739 876 |
| Nov 08, 2016 | $42.74 | $43.09 | $42.48 | $42.86 | 194 651 |
| Nov 07, 2016 | $42.82 | $43.12 | $42.57 | $42.80 | 189 600 |
| Nov 04, 2016 | $42.00 | $42.90 | $41.84 | $41.96 | 300 600 |
| Nov 03, 2016 | $41.59 | $42.01 | $41.40 | $41.83 | 503 300 |
| Nov 02, 2016 | $41.30 | $41.86 | $41.30 | $41.61 | 430 100 |
| Nov 01, 2016 | $42.04 | $42.18 | $41.32 | $41.41 | 1 280 800 |
| Oct 31, 2016 | $41.43 | $42.16 | $40.82 | $42.04 | 349 000 |
| Oct 28, 2016 | $41.60 | $42.08 | $41.31 | $41.44 | 352 100 |
| Oct 27, 2016 | $42.40 | $42.40 | $41.43 | $41.68 | 384 300 |
| Oct 26, 2016 | $41.50 | $42.47 | $41.50 | $42.10 | 607 400 |
| Oct 25, 2016 | $42.79 | $42.79 | $41.60 | $41.86 | 672 700 |
| Oct 24, 2016 | $42.70 | $43.07 | $42.33 | $42.84 | 298 300 |
