NASDAQ:BECN
Beacon Roofing Supply Stock Price (Quote)
$94.56
+1.14 (+1.22%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.00 | $102.81 | Friday, 19th Apr 2024 BECN stock ended at $94.56. This is 1.22% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.52% from a day low at $93.36 to a day high of $94.78. |
| 90 days | $81.61 | $102.81 | |
| 52 weeks | $56.94 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $82.88 | $83.03 | $81.79 | $82.52 | 297 155 |
| 2023-07-03 | $82.92 | $83.87 | $82.46 | $83.37 | 153 499 |
| 2023-06-30 | $83.68 | $84.10 | $82.94 | $82.98 | 402 904 |
| 2023-06-29 | $81.42 | $83.78 | $81.38 | $83.33 | 540 814 |
| 2023-06-28 | $81.78 | $82.16 | $80.90 | $81.10 | 510 749 |
| 2023-06-27 | $80.66 | $82.73 | $80.42 | $81.75 | 732 984 |
| 2023-06-26 | $79.74 | $81.48 | $79.74 | $80.18 | 412 125 |
| 2023-06-23 | $79.05 | $80.63 | $78.86 | $79.90 | 536 140 |
| 2023-06-22 | $80.44 | $80.50 | $78.97 | $79.81 | 389 829 |
| 2023-06-21 | $80.27 | $81.17 | $80.21 | $80.75 | 401 163 |
| 2023-06-20 | $79.44 | $81.23 | $79.44 | $80.52 | 539 386 |
| 2023-06-16 | $80.19 | $80.32 | $79.04 | $79.44 | 647 035 |
| 2023-06-15 | $77.25 | $79.70 | $77.25 | $79.46 | 721 650 |
| 2023-06-14 | $76.43 | $77.63 | $76.07 | $77.25 | 879 922 |
| 2023-06-13 | $74.77 | $76.46 | $74.39 | $76.12 | 405 165 |
| 2023-06-12 | $72.95 | $75.07 | $72.43 | $74.77 | 528 539 |
| 2023-06-09 | $72.82 | $74.19 | $72.38 | $73.35 | 496 490 |
| 2023-06-08 | $71.87 | $73.20 | $71.70 | $72.82 | 440 451 |
| 2023-06-07 | $70.01 | $71.77 | $70.01 | $71.62 | 410 235 |
| 2023-06-06 | $66.44 | $70.14 | $66.37 | $70.07 | 428 092 |
| 2023-06-05 | $66.63 | $67.18 | $65.79 | $66.77 | 340 880 |
| 2023-06-02 | $65.60 | $67.34 | $65.27 | $67.23 | 321 854 |
| 2023-06-01 | $63.93 | $64.96 | $63.42 | $64.64 | 302 184 |
| 2023-05-31 | $66.41 | $66.41 | $63.88 | $63.94 | 462 469 |
| 2023-05-30 | $67.64 | $67.90 | $66.13 | $66.50 | 386 882 |
