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 |
| Jun 01, 2016 | $42.92 | $43.21 | $42.47 | $43.14 | 540 871 |
| May 31, 2016 | $43.38 | $43.38 | $42.83 | $43.15 | 510 024 |
| May 27, 2016 | $42.98 | $43.37 | $42.67 | $43.13 | 832 673 |
| May 26, 2016 | $43.19 | $43.37 | $42.47 | $42.94 | 979 918 |
| May 25, 2016 | $42.92 | $43.40 | $42.52 | $42.98 | 895 979 |
| May 24, 2016 | $42.48 | $43.04 | $42.13 | $42.93 | 756 645 |
| May 23, 2016 | $42.04 | $42.59 | $41.85 | $42.17 | 529 816 |
| May 20, 2016 | $41.67 | $42.40 | $41.50 | $42.25 | 661 789 |
| May 19, 2016 | $41.32 | $42.00 | $41.22 | $41.35 | 749 901 |
| May 18, 2016 | $40.95 | $42.00 | $40.91 | $41.51 | 1 572 983 |
| May 17, 2016 | $42.01 | $42.24 | $40.59 | $40.81 | 4 168 146 |
| May 16, 2016 | $42.48 | $43.46 | $42.28 | $43.11 | 602 730 |
| May 13, 2016 | $42.43 | $42.98 | $42.06 | $42.41 | 341 281 |
| May 12, 2016 | $42.52 | $42.99 | $41.93 | $42.54 | 316 471 |
| May 11, 2016 | $42.48 | $43.08 | $42.16 | $42.41 | 324 725 |
| May 10, 2016 | $42.82 | $43.06 | $42.44 | $42.60 | 369 511 |
| May 09, 2016 | $43.08 | $43.36 | $42.23 | $42.56 | 375 755 |
| May 06, 2016 | $42.25 | $43.32 | $42.06 | $43.26 | 389 112 |
| May 05, 2016 | $42.57 | $43.23 | $42.30 | $42.40 | 1 232 231 |
| May 04, 2016 | $42.79 | $42.94 | $41.45 | $42.54 | 690 516 |
| May 03, 2016 | $45.45 | $45.72 | $41.00 | $43.24 | 1 656 765 |
| May 02, 2016 | $42.83 | $43.26 | $42.27 | $42.86 | 480 990 |
| Apr 29, 2016 | $43.33 | $43.64 | $41.95 | $42.73 | 548 264 |
| Apr 28, 2016 | $44.22 | $45.35 | $43.26 | $43.35 | 796 281 |
| Apr 27, 2016 | $44.16 | $44.68 | $43.22 | $44.34 | 809 618 |
