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 |
| Oct 21, 2016 | $41.43 | $42.42 | $41.21 | $42.32 | 344 000 |
| Oct 20, 2016 | $42.38 | $42.38 | $41.82 | $41.84 | 580 700 |
| Oct 19, 2016 | $42.12 | $42.79 | $42.12 | $42.42 | 264 600 |
| Oct 18, 2016 | $42.39 | $42.75 | $42.14 | $42.48 | 323 000 |
| Oct 17, 2016 | $42.56 | $42.66 | $42.33 | $42.50 | 326 000 |
| Oct 14, 2016 | $42.53 | $42.88 | $42.15 | $42.57 | 329 400 |
| Oct 13, 2016 | $42.46 | $42.46 | $41.63 | $42.21 | 316 500 |
| Oct 12, 2016 | $41.96 | $42.90 | $41.85 | $42.71 | 462 400 |
| Oct 11, 2016 | $42.95 | $42.95 | $41.77 | $41.98 | 451 800 |
| Oct 10, 2016 | $43.12 | $43.58 | $42.76 | $43.08 | 260 400 |
| Oct 07, 2016 | $43.34 | $43.45 | $42.47 | $42.83 | 896 500 |
| Oct 06, 2016 | $42.37 | $44.70 | $42.37 | $44.11 | 1 515 500 |
| Oct 05, 2016 | $42.19 | $42.98 | $42.19 | $42.28 | 1 013 700 |
| Oct 04, 2016 | $41.44 | $42.28 | $41.37 | $42.17 | 990 100 |
| Oct 03, 2016 | $42.04 | $42.04 | $41.30 | $41.50 | 476 400 |
| Sep 30, 2016 | $41.99 | $42.33 | $41.73 | $42.07 | 610 500 |
| Sep 29, 2016 | $42.50 | $42.67 | $40.92 | $41.95 | 582 200 |
| Sep 28, 2016 | $42.81 | $42.97 | $41.94 | $42.86 | 304 900 |
| Sep 27, 2016 | $42.24 | $42.83 | $42.24 | $42.69 | 571 500 |
| Sep 26, 2016 | $42.39 | $42.65 | $42.18 | $42.18 | 613 300 |
| Sep 23, 2016 | $42.28 | $42.82 | $42.13 | $42.66 | 606 900 |
| Sep 22, 2016 | $41.14 | $42.32 | $41.09 | $42.29 | 740 700 |
| Sep 21, 2016 | $39.72 | $41.05 | $39.50 | $41.03 | 680 100 |
| Sep 20, 2016 | $40.81 | $40.81 | $39.52 | $39.53 | 585 900 |
| Sep 19, 2016 | $40.25 | $40.98 | $40.25 | $40.65 | 371 700 |
