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 |
| Mar 07, 2016 | $38.87 | $39.24 | $38.59 | $39.02 | 429 900 |
| Mar 04, 2016 | $38.88 | $39.67 | $38.10 | $39.07 | 490 600 |
| Mar 03, 2016 | $38.74 | $39.57 | $38.56 | $38.96 | 730 800 |
| Mar 02, 2016 | $37.41 | $38.71 | $37.09 | $38.61 | 651 500 |
| Mar 01, 2016 | $36.29 | $37.69 | $36.12 | $37.66 | 547 800 |
| Feb 29, 2016 | $36.58 | $36.58 | $35.99 | $36.10 | 488 800 |
| Feb 26, 2016 | $36.16 | $36.98 | $35.45 | $36.54 | 709 100 |
| Feb 25, 2016 | $34.34 | $36.19 | $34.28 | $36.08 | 689 200 |
| Feb 24, 2016 | $33.36 | $34.11 | $32.75 | $34.01 | 399 400 |
| Feb 23, 2016 | $33.87 | $34.21 | $33.58 | $33.78 | 391 900 |
| Feb 22, 2016 | $33.80 | $34.36 | $33.56 | $34.03 | 556 600 |
| Feb 19, 2016 | $33.52 | $33.88 | $33.11 | $33.52 | 582 600 |
| Feb 18, 2016 | $34.35 | $34.64 | $33.59 | $33.71 | 614 500 |
| Feb 17, 2016 | $33.10 | $34.59 | $33.02 | $34.35 | 864 900 |
| Feb 16, 2016 | $33.38 | $33.38 | $32.70 | $33.07 | 537 700 |
| Feb 12, 2016 | $33.31 | $33.73 | $32.66 | $32.80 | 648 900 |
| Feb 11, 2016 | $33.49 | $34.20 | $32.24 | $32.89 | 904 400 |
| Feb 10, 2016 | $34.28 | $34.60 | $33.64 | $34.18 | 885 200 |
| Feb 09, 2016 | $35.26 | $35.92 | $33.16 | $33.87 | 1 319 100 |
| Feb 08, 2016 | $37.67 | $38.25 | $35.33 | $35.74 | 881 500 |
| Feb 05, 2016 | $42.50 | $43.25 | $36.57 | $37.75 | 1 823 700 |
| Feb 04, 2016 | $39.46 | $40.90 | $39.46 | $40.68 | 506 400 |
| Feb 03, 2016 | $40.18 | $40.31 | $38.69 | $39.41 | 447 600 |
| Feb 02, 2016 | $39.99 | $40.34 | $39.44 | $39.69 | 384 300 |
| Feb 01, 2016 | $40.14 | $40.74 | $40.02 | $40.37 | 541 300 |
