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 |
| Aug 11, 2016 | $45.67 | $46.05 | $45.30 | $45.57 | 294 300 |
| Aug 10, 2016 | $45.48 | $45.72 | $45.23 | $45.45 | 226 600 |
| Aug 09, 2016 | $45.84 | $46.10 | $45.50 | $45.55 | 262 500 |
| Aug 08, 2016 | $45.42 | $45.94 | $45.12 | $45.94 | 464 000 |
| Aug 05, 2016 | $45.00 | $45.85 | $44.98 | $45.55 | 800 300 |
| Aug 04, 2016 | $46.35 | $46.54 | $44.61 | $44.86 | 1 149 800 |
| Aug 03, 2016 | $43.75 | $46.54 | $43.60 | $46.48 | 1 850 600 |
| Aug 02, 2016 | $46.55 | $46.97 | $46.13 | $46.37 | 759 200 |
| Aug 01, 2016 | $46.91 | $47.31 | $46.47 | $46.61 | 878 600 |
| Jul 29, 2016 | $47.50 | $47.60 | $46.71 | $47.02 | 526 900 |
| Jul 28, 2016 | $47.17 | $47.81 | $47.15 | $47.64 | 412 900 |
| Jul 27, 2016 | $48.53 | $48.96 | $46.91 | $47.47 | 1 209 000 |
| Jul 26, 2016 | $48.00 | $48.48 | $47.96 | $48.34 | 302 600 |
| Jul 25, 2016 | $48.14 | $48.42 | $47.87 | $48.13 | 268 900 |
| Jul 22, 2016 | $47.71 | $48.33 | $47.36 | $48.22 | 315 200 |
| Jul 21, 2016 | $48.11 | $48.11 | $47.34 | $47.71 | 484 300 |
| Jul 20, 2016 | $47.62 | $48.35 | $47.21 | $48.12 | 320 300 |
| Jul 19, 2016 | $47.96 | $48.11 | $47.35 | $47.47 | 477 600 |
| Jul 18, 2016 | $48.37 | $48.51 | $47.86 | $47.97 | 363 400 |
| Jul 15, 2016 | $48.39 | $48.70 | $48.05 | $48.25 | 676 000 |
| Jul 14, 2016 | $48.29 | $48.78 | $47.83 | $48.15 | 616 000 |
| Jul 13, 2016 | $47.82 | $48.20 | $47.52 | $47.69 | 388 700 |
| Jul 12, 2016 | $48.52 | $48.71 | $47.56 | $47.73 | 677 900 |
| Jul 11, 2016 | $48.10 | $48.82 | $47.90 | $48.31 | 955 100 |
| Jul 08, 2016 | $47.31 | $47.96 | $47.20 | $47.73 | 729 200 |
