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 |
| Jul 07, 2016 | $47.00 | $47.59 | $46.57 | $47.02 | 957 200 |
| Jul 06, 2016 | $45.55 | $47.03 | $45.55 | $46.62 | 1 495 600 |
| Jul 05, 2016 | $46.35 | $46.60 | $45.72 | $46.18 | 613 400 |
| Jul 01, 2016 | $45.59 | $47.10 | $44.71 | $46.36 | 1 262 800 |
| Jun 30, 2016 | $44.31 | $45.49 | $43.89 | $45.47 | 886 900 |
| Jun 29, 2016 | $43.43 | $44.42 | $43.11 | $44.15 | 585 400 |
| Jun 28, 2016 | $43.10 | $43.73 | $42.51 | $43.01 | 771 700 |
| Jun 27, 2016 | $43.54 | $43.90 | $42.27 | $42.86 | 1 017 700 |
| Jun 24, 2016 | $43.88 | $44.93 | $43.00 | $43.91 | 2 982 400 |
| Jun 23, 2016 | $45.16 | $45.68 | $44.69 | $45.57 | 765 400 |
| Jun 22, 2016 | $44.11 | $45.11 | $43.86 | $44.61 | 586 400 |
| Jun 21, 2016 | $44.45 | $44.73 | $43.65 | $44.11 | 361 800 |
| Jun 20, 2016 | $43.85 | $45.11 | $43.47 | $44.29 | 860 500 |
| Jun 17, 2016 | $42.50 | $43.47 | $42.24 | $43.37 | 974 400 |
| Jun 16, 2016 | $41.88 | $42.46 | $41.67 | $42.42 | 577 614 |
| Jun 15, 2016 | $43.02 | $43.02 | $42.18 | $42.22 | 499 839 |
| Jun 14, 2016 | $42.36 | $43.07 | $42.08 | $42.82 | 612 536 |
| Jun 13, 2016 | $43.33 | $43.71 | $42.62 | $42.62 | 556 427 |
| Jun 10, 2016 | $43.94 | $44.13 | $43.40 | $43.59 | 841 845 |
| Jun 09, 2016 | $42.93 | $43.53 | $42.70 | $43.44 | 585 236 |
| Jun 08, 2016 | $42.60 | $43.32 | $42.42 | $43.15 | 780 402 |
| Jun 07, 2016 | $42.59 | $42.72 | $42.04 | $42.46 | 602 815 |
| Jun 06, 2016 | $42.25 | $42.80 | $41.94 | $42.63 | 678 402 |
| Jun 03, 2016 | $42.87 | $42.87 | $42.16 | $42.31 | 552 334 |
| Jun 02, 2016 | $43.13 | $43.21 | $42.78 | $43.06 | 565 695 |
