NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$99.00
+1.44 (+1.48%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $102.81 | Friday, 26th Apr 2024 BECN stock ended at $99.00. This is 1.48% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.16% from a day low at $98.25 to a day high of $99.39. |
| 90 days | $81.81 | $102.81 | |
| 52 weeks | $57.01 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $42.65 | $43.21 | $42.40 | $42.48 | 416 958 |
| Apr 11, 2016 | $44.32 | $44.65 | $42.34 | $42.63 | 838 780 |
| Apr 08, 2016 | $42.41 | $43.74 | $42.00 | $42.95 | 750 554 |
| Apr 07, 2016 | $41.59 | $42.02 | $41.38 | $41.77 | 418 446 |
| Apr 06, 2016 | $41.19 | $42.19 | $41.07 | $41.96 | 289 101 |
| Apr 05, 2016 | $40.83 | $41.54 | $40.42 | $41.07 | 231 040 |
| Apr 04, 2016 | $41.39 | $41.92 | $40.99 | $41.24 | 312 263 |
| Apr 01, 2016 | $40.77 | $41.58 | $40.46 | $41.40 | 369 803 |
| Mar 31, 2016 | $41.41 | $41.91 | $40.83 | $41.01 | 353 820 |
| Mar 30, 2016 | $41.99 | $42.33 | $40.89 | $41.38 | 276 273 |
| Mar 29, 2016 | $40.36 | $41.87 | $40.35 | $41.84 | 603 400 |
| Mar 28, 2016 | $40.69 | $40.80 | $39.95 | $40.21 | 500 700 |
| Mar 24, 2016 | $40.13 | $40.79 | $40.11 | $40.77 | 579 400 |
| Mar 23, 2016 | $40.87 | $41.11 | $40.40 | $40.43 | 224 000 |
| Mar 22, 2016 | $39.66 | $41.23 | $39.50 | $40.84 | 533 200 |
| Mar 21, 2016 | $39.70 | $40.42 | $39.27 | $40.01 | 348 500 |
| Mar 18, 2016 | $39.57 | $39.97 | $38.71 | $39.76 | 943 500 |
| Mar 17, 2016 | $38.90 | $39.74 | $38.43 | $39.52 | 781 900 |
| Mar 16, 2016 | $38.40 | $39.19 | $38.06 | $38.99 | 568 000 |
| Mar 15, 2016 | $38.31 | $38.77 | $38.03 | $38.56 | 439 800 |
| Mar 14, 2016 | $39.27 | $39.33 | $38.91 | $38.92 | 363 300 |
| Mar 11, 2016 | $38.70 | $39.51 | $38.26 | $39.50 | 345 100 |
| Mar 10, 2016 | $39.31 | $39.31 | $38.02 | $38.38 | 380 500 |
| Mar 09, 2016 | $38.76 | $39.37 | $38.22 | $39.21 | 485 300 |
| Mar 08, 2016 | $38.89 | $39.37 | $38.55 | $38.58 | 490 300 |
