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 |
| Sep 16, 2016 | $40.70 | $40.70 | $40.09 | $40.17 | 780 500 |
| Sep 15, 2016 | $40.63 | $40.89 | $40.16 | $40.74 | 1 043 800 |
| Sep 14, 2016 | $41.41 | $41.41 | $40.29 | $40.81 | 911 300 |
| Sep 13, 2016 | $42.85 | $42.98 | $41.11 | $41.29 | 888 500 |
| Sep 12, 2016 | $42.91 | $43.27 | $42.42 | $43.18 | 690 900 |
| Sep 09, 2016 | $44.36 | $44.38 | $43.28 | $43.31 | 512 100 |
| Sep 08, 2016 | $44.31 | $44.77 | $44.06 | $44.63 | 465 000 |
| Sep 07, 2016 | $45.57 | $45.93 | $44.37 | $44.46 | 658 800 |
| Sep 06, 2016 | $46.72 | $46.72 | $46.16 | $46.32 | 220 900 |
| Sep 02, 2016 | $45.85 | $46.56 | $45.70 | $46.55 | 220 400 |
| Sep 01, 2016 | $46.09 | $46.09 | $45.19 | $45.79 | 385 400 |
| Aug 31, 2016 | $46.53 | $46.53 | $45.79 | $45.98 | 315 700 |
| Aug 30, 2016 | $46.35 | $46.88 | $46.23 | $46.65 | 255 900 |
| Aug 29, 2016 | $46.37 | $46.75 | $46.37 | $46.47 | 182 900 |
| Aug 26, 2016 | $46.40 | $47.12 | $46.07 | $46.36 | 359 900 |
| Aug 25, 2016 | $46.51 | $46.64 | $46.06 | $46.48 | 193 700 |
| Aug 24, 2016 | $47.06 | $47.26 | $46.54 | $46.66 | 232 000 |
| Aug 23, 2016 | $46.88 | $47.51 | $46.88 | $47.17 | 243 100 |
| Aug 22, 2016 | $46.38 | $46.79 | $45.81 | $46.72 | 261 100 |
| Aug 19, 2016 | $46.39 | $46.71 | $45.90 | $46.58 | 305 700 |
| Aug 18, 2016 | $46.55 | $46.78 | $46.17 | $46.46 | 346 900 |
| Aug 17, 2016 | $46.61 | $47.01 | $46.30 | $46.51 | 572 300 |
| Aug 16, 2016 | $46.32 | $46.84 | $45.90 | $46.67 | 478 200 |
| Aug 15, 2016 | $46.02 | $46.58 | $45.82 | $46.31 | 332 300 |
| Aug 12, 2016 | $45.75 | $46.03 | $45.49 | $45.78 | 439 000 |
