NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$96.95
-1.58 (-1.60%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $102.81 | Wednesday, 1st May 2024 BECN stock ended at $96.95. This is 1.60% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $96.10 to a day high of $99.31. |
| 90 days | $81.81 | $102.81 | |
| 52 weeks | $57.01 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $39.47 | $40.57 | $39.18 | $40.50 | 495 000 |
| Jan 28, 2016 | $39.72 | $40.43 | $39.36 | $39.54 | 302 800 |
| Jan 27, 2016 | $39.85 | $40.24 | $39.33 | $39.43 | 459 500 |
| Jan 26, 2016 | $39.13 | $40.04 | $38.79 | $39.90 | 428 600 |
| Jan 25, 2016 | $39.13 | $39.20 | $38.62 | $38.95 | 550 600 |
| Jan 22, 2016 | $38.09 | $39.38 | $38.01 | $39.32 | 664 100 |
| Jan 21, 2016 | $38.68 | $38.68 | $37.50 | $37.67 | 668 400 |
| Jan 20, 2016 | $36.82 | $38.20 | $36.33 | $37.42 | 552 400 |
| Jan 19, 2016 | $38.06 | $38.28 | $37.09 | $37.36 | 628 900 |
| Jan 15, 2016 | $36.19 | $36.87 | $35.83 | $36.72 | 323 500 |
| Jan 14, 2016 | $37.50 | $37.63 | $36.79 | $37.29 | 717 700 |
| Jan 13, 2016 | $38.41 | $38.72 | $36.93 | $37.19 | 730 800 |
| Jan 12, 2016 | $38.30 | $38.60 | $37.46 | $38.13 | 836 100 |
| Jan 11, 2016 | $38.16 | $38.67 | $37.49 | $37.93 | 589 300 |
| Jan 08, 2016 | $38.98 | $39.33 | $38.35 | $38.48 | 547 500 |
| Jan 07, 2016 | $39.56 | $39.74 | $38.64 | $38.97 | 561 300 |
| Jan 06, 2016 | $39.86 | $40.81 | $39.86 | $40.40 | 576 200 |
| Jan 05, 2016 | $40.91 | $41.00 | $40.07 | $40.38 | 326 700 |
