NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$97.56
+0.350 (+0.360%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $102.81 | Thursday, 25th Apr 2024 BECN stock ended at $97.56. This is 0.360% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.66% from a day low at $95.37 to a day high of $97.91. |
| 90 days | $81.81 | $102.81 | |
| 52 weeks | $57.01 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $82.00 | $82.69 | $81.64 | $82.50 | 682 883 |
| Aug 14, 2023 | $82.14 | $82.73 | $81.85 | $82.27 | 559 727 |
| Aug 11, 2023 | $82.32 | $83.71 | $81.87 | $82.02 | 576 259 |
| Aug 10, 2023 | $83.89 | $84.05 | $81.80 | $82.79 | 1 530 054 |
| Aug 09, 2023 | $83.04 | $83.67 | $82.71 | $83.50 | 1 755 642 |
| Aug 08, 2023 | $83.00 | $83.64 | $81.80 | $82.59 | 2 813 890 |
| Aug 07, 2023 | $84.45 | $86.30 | $84.14 | $86.00 | 576 716 |
| Aug 04, 2023 | $86.95 | $86.95 | $82.66 | $83.30 | 1 009 669 |
| Aug 03, 2023 | $86.48 | $86.48 | $83.60 | $84.90 | 481 748 |
| Aug 02, 2023 | $85.94 | $87.06 | $84.31 | $86.51 | 329 228 |
| Aug 01, 2023 | $85.42 | $87.46 | $85.33 | $86.93 | 516 656 |
| Jul 31, 2023 | $84.28 | $86.05 | $84.28 | $85.67 | 370 208 |
| Jul 28, 2023 | $83.64 | $84.39 | $83.37 | $84.18 | 255 586 |
| Jul 27, 2023 | $84.18 | $84.66 | $82.54 | $82.92 | 262 485 |
| Jul 26, 2023 | $83.33 | $84.91 | $83.26 | $83.66 | 395 443 |
| Jul 25, 2023 | $82.66 | $84.10 | $82.66 | $82.95 | 375 580 |
| Jul 24, 2023 | $83.62 | $84.22 | $82.88 | $83.06 | 322 331 |
| Jul 21, 2023 | $84.62 | $85.09 | $83.17 | $83.29 | 345 232 |
| Jul 20, 2023 | $85.85 | $85.85 | $83.91 | $84.40 | 416 282 |
| Jul 19, 2023 | $85.40 | $85.66 | $84.62 | $85.20 | 310 073 |
| Jul 18, 2023 | $84.90 | $85.82 | $84.38 | $85.40 | 346 531 |
| Jul 17, 2023 | $84.04 | $85.54 | $83.69 | $84.85 | 342 288 |
| Jul 14, 2023 | $84.66 | $85.00 | $83.10 | $84.03 | 348 474 |
| Jul 13, 2023 | $84.54 | $85.31 | $83.92 | $84.92 | 432 486 |
| Jul 12, 2023 | $85.13 | $85.20 | $83.69 | $84.21 | 505 491 |
